| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 184.996 | 188.006 | 183.106 | 184.156 | 184.156 | -2.45 (-1.31%) | 16,528 |
| 21 Dec 2017 | INR | 188.3 | 189.952 | 175.098 | 186.606 | 186.606 | -3.094 (-1.63%) | 21,088 |
| 20 Dec 2017 | INR | 186.998 | 196 | 186.494 | 189.7 | 189.7 | +0.854 (+0.45%) | 12,462 |
| 19 Dec 2017 | INR | 189 | 194.754 | 180.6 | 188.846 | 188.846 | +5.74 (+3.13%) | 38,749 |
| 18 Dec 2017 | INR | 184.996 | 189.896 | 171.696 | 183.106 | 183.106 | -1.89 (-1.02%) | 23,646 |
| 15 Dec 2017 | INR | 197.946 | 197.946 | 183.75 | 184.996 | 184.996 | -3.808 (-2.02%) | 13,626 |
| 14 Dec 2017 | INR | 197.806 | 197.806 | 188.006 | 188.804 | 188.804 | -3.29 (-1.71%) | 13,101 |
| 13 Dec 2017 | INR | 193.998 | 198.898 | 190.848 | 192.094 | 192.094 | -1.862 (-0.96%) | 10,665 |
| 12 Dec 2017 | INR | 200.998 | 200.998 | 191.002 | 193.956 | 193.956 | -4.298 (-2.17%) | 6,991 |
| 11 Dec 2017 | INR | 207.494 | 207.494 | 194.194 | 198.254 | 198.254 | -1.792 (-0.90%) | 18,481 |
| 8 Dec 2017 | INR | 200.004 | 203.994 | 196 | 200.046 | 200.046 | +5.544 (+2.85%) | 22,295 |
| 7 Dec 2017 | INR | 204.75 | 204.75 | 193.004 | 194.502 | 194.502 | -5.25 (-2.63%) | 10,480 |
| 6 Dec 2017 | INR | 205.002 | 205.002 | 195.006 | 199.752 | 199.752 | +0.504 (+0.25%) | 10,785 |
| 5 Dec 2017 | INR | 196.994 | 205.002 | 191.506 | 199.248 | 199.248 | +0.252 (+0.13%) | 23,304 |
| 4 Dec 2017 | INR | 205.002 | 207.004 | 197.106 | 198.996 | 198.996 | -6.86 (-3.33%) | 22,204 |
| 1 Dec 2017 | INR | 219.898 | 219.898 | 205.856 | 205.856 | 205.856 | -10.794 (-4.98%) | 14,154 |
| 30 Nov 2017 | INR | 210.098 | 219.002 | 210.098 | 216.65 | 216.65 | +1.4 (+0.65%) | 12,096 |
| 29 Nov 2017 | INR | 221.998 | 224.154 | 214.144 | 215.25 | 215.25 | -10.052 (-4.46%) | 16,986 |
| 28 Nov 2017 | INR | 215.194 | 227.346 | 215.194 | 225.302 | 225.302 | +3.206 (+1.44%) | 18,009 |
| 27 Nov 2017 | INR | 230.006 | 230.006 | 217.994 | 222.096 | 222.096 | -5.656 (-2.48%) | 8,846 |
| 24 Nov 2017 | INR | 224.994 | 231 | 223.006 | 227.752 | 227.752 | +5.348 (+2.40%) | 23,774 |
| 23 Nov 2017 | INR | 212.002 | 224.896 | 212.002 | 222.404 | 222.404 | +4.004 (+1.83%) | 21,929 |
| 22 Nov 2017 | INR | 222.95 | 222.95 | 210.098 | 218.4 | 218.4 | -2.394 (-1.08%) | 9,233 |
| 21 Nov 2017 | INR | 221.102 | 221.144 | 215.25 | 220.794 | 220.794 | +10.15 (+4.82%) | 40,864 |
| 20 Nov 2017 | INR | 208.95 | 210.644 | 207.004 | 210.644 | 210.644 | +9.996 (+4.98%) | 7,715 |
| 17 Nov 2017 | INR | 198.996 | 200.648 | 197.694 | 200.648 | 200.648 | +9.548 (+5.00%) | 13,280 |
| 16 Nov 2017 | INR | 178.094 | 192.906 | 176.694 | 191.1 | 191.1 | +6.65 (+3.61%) | 12,835 |
| 15 Nov 2017 | INR | 185.052 | 191.954 | 183.904 | 184.45 | 184.45 | -9.1 (-4.70%) | 12,972 |
| 14 Nov 2017 | INR | 195.006 | 195.006 | 185.052 | 193.55 | 193.55 | +5.25 (+2.79%) | 6,225 |
| 13 Nov 2017 | INR | 187.404 | 193.998 | 186.998 | 188.3 | 188.3 | -7 (-3.58%) | 14,058 |
