| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 215 | 221 | 215 | 221 | 221 | +6 (+2.79%) | 124 |
| 19 Dec 2017 | INR | 212 | 218.9 | 212 | 215 | 215 | +4.6 (+2.19%) | 348 |
| 18 Dec 2017 | INR | 235 | 235 | 210.1 | 210.4 | 210.4 | +0.4 (+0.19%) | 492 |
| 15 Dec 2017 | INR | 218 | 218 | 210 | 210 | 210 | -5.15 (-2.39%) | 1,001 |
| 14 Dec 2017 | INR | 238.95 | 238.95 | 213 | 215.15 | 215.15 | -0.85 (-0.39%) | 924 |
| 13 Dec 2017 | INR | 215 | 216 | 215 | 216 | 216 | +0.9 (+0.42%) | 250 |
| 12 Dec 2017 | INR | 228 | 228 | 210.35 | 215.1 | 215.1 | -4.9 (-2.23%) | 434 |
| 11 Dec 2017 | INR | 225 | 225 | 220 | 220 | 220 | -5 (-2.22%) | 301 |
| 8 Dec 2017 | INR | 238.7 | 238.7 | 213 | 225 | 225 | +10 (+4.65%) | 534 |
| 7 Dec 2017 | INR | 220.95 | 220.95 | 214 | 215 | 215 | -4.2 (-1.92%) | 86 |
| 6 Dec 2017 | INR | 214 | 223.7 | 214 | 219.2 | 219.2 | +1.35 (+0.62%) | 1,599 |
| 5 Dec 2017 | INR | 202.55 | 217.95 | 202.55 | 217.85 | 217.85 | +5.85 (+2.76%) | 638 |
| 4 Dec 2017 | INR | 215.1 | 221.35 | 210.05 | 212 | 212 | +2.05 (+0.98%) | 661 |
| 1 Dec 2017 | INR | 216 | 217 | 209 | 209.95 | 209.95 | -4.95 (-2.30%) | 456 |
| 30 Nov 2017 | INR | 214 | 215 | 214 | 214.9 | 214.9 | +4.85 (+2.31%) | 400 |
| 29 Nov 2017 | INR | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | 0.0 (0.0%) | 0 |
| 28 Nov 2017 | INR | 212 | 212 | 210.05 | 210.05 | 210.05 | -2.15 (-1.01%) | 131 |
| 27 Nov 2017 | INR | 204.5 | 218.75 | 204.5 | 212.2 | 212.2 | +0.7 (+0.33%) | 332 |
| 24 Nov 2017 | INR | 220 | 220 | 211.5 | 211.5 | 211.5 | +0.5 (+0.24%) | 487 |
| 23 Nov 2017 | INR | 210.35 | 220.35 | 210.35 | 211 | 211 | +0.75 (+0.36%) | 600 |
| 22 Nov 2017 | INR | 214.75 | 215 | 210 | 210.25 | 210.25 | -1.6 (-0.76%) | 1,514 |
| 21 Nov 2017 | INR | 214 | 214 | 209 | 211.85 | 211.85 | -2.3 (-1.07%) | 1,213 |
| 20 Nov 2017 | INR | 222 | 223 | 206.05 | 214.15 | 214.15 | +12.8 (+6.36%) | 1,636 |
| 17 Nov 2017 | INR | 200.05 | 215.95 | 199 | 201.35 | 201.35 | -6.4 (-3.08%) | 7,530 |
| 16 Nov 2017 | INR | 201.8 | 209 | 201.8 | 207.75 | 207.75 | -3.25 (-1.54%) | 315 |
| 15 Nov 2017 | INR | 203 | 211 | 202 | 211 | 211 | -1.95 (-0.92%) | 1,813 |
| 14 Nov 2017 | INR | 211 | 214 | 207 | 212.95 | 212.95 | +5.7 (+2.75%) | 1,467 |
| 13 Nov 2017 | INR | 208.9 | 208.9 | 206 | 207.25 | 207.25 | -0.75 (-0.36%) | 199 |
| 10 Nov 2017 | INR | 208 | 208 | 208 | 208 | 208 | 0.0 (0.0%) | 0 |
| 9 Nov 2017 | INR | 201.35 | 208 | 201.35 | 208 | 208 | -4.35 (-2.05%) | 2 |
