| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 254 | 255.15 | 248 | 250.05 | 250.05 | -5.15 (-2.02%) | 68,634 |
| 21 Dec 2017 | INR | 257 | 257.5 | 254.3 | 255.2 | 255.2 | +1.6 (+0.63%) | 52,788 |
| 20 Dec 2017 | INR | 250.7 | 257 | 250.1 | 253.6 | 253.6 | +4.3 (+1.72%) | 134,962 |
| 19 Dec 2017 | INR | 252.85 | 254 | 248.15 | 249.3 | 249.3 | +5.4 (+2.21%) | 83,797 |
| 18 Dec 2017 | INR | 244.5 | 252 | 238 | 243.9 | 243.9 | +0.5 (+0.21%) | 40,675 |
| 15 Dec 2017 | INR | 242 | 248 | 238 | 243.4 | 243.4 | +4.45 (+1.86%) | 76,033 |
| 14 Dec 2017 | INR | 246 | 246 | 237.55 | 238.95 | 238.95 | -3.5 (-1.44%) | 44,164 |
| 13 Dec 2017 | INR | 248.7 | 252 | 241.35 | 242.45 | 242.45 | -5.2 (-2.10%) | 100,398 |
| 12 Dec 2017 | INR | 244.5 | 250.4 | 239.95 | 247.65 | 247.65 | +4.85 (+2.00%) | 129,409 |
| 11 Dec 2017 | INR | 249.9 | 250.8 | 242 | 242.8 | 242.8 | -2.5 (-1.02%) | 48,360 |
| 8 Dec 2017 | INR | 247.9 | 250.1 | 244.2 | 245.3 | 245.3 | +1.6 (+0.66%) | 70,481 |
| 7 Dec 2017 | INR | 241.9 | 244.6 | 239.95 | 243.7 | 243.7 | +5.15 (+2.16%) | 64,699 |
| 6 Dec 2017 | INR | 239.05 | 243.8 | 237 | 238.55 | 238.55 | -1 (-0.42%) | 53,742 |
| 5 Dec 2017 | INR | 241 | 245 | 238 | 239.55 | 239.55 | -1.4 (-0.58%) | 80,912 |
| 4 Dec 2017 | INR | 241.5 | 247.05 | 239 | 240.95 | 240.95 | -13.85 (-5.44%) | 160,101 |
| 1 Dec 2017 | INR | 256.7 | 262 | 253.3 | 254.8 | 254.8 | +2.4 (+0.95%) | 77,890 |
| 30 Nov 2017 | INR | 261 | 264.6 | 248 | 252.4 | 252.4 | -7.3 (-2.81%) | 173,392 |
| 29 Nov 2017 | INR | 247.65 | 273 | 246.05 | 259.7 | 259.7 | +13.75 (+5.59%) | 178,659 |
| 28 Nov 2017 | INR | 243.45 | 251 | 243.45 | 245.95 | 245.95 | -0.5 (-0.20%) | 37,609 |
| 27 Nov 2017 | INR | 244 | 248.5 | 242 | 246.45 | 246.45 | -0.85 (-0.34%) | 48,029 |
| 24 Nov 2017 | INR | 248.25 | 251 | 246 | 247.3 | 247.3 | +1.85 (+0.75%) | 35,904 |
| 23 Nov 2017 | INR | 253.85 | 253.85 | 242 | 245.45 | 245.45 | -6.85 (-2.72%) | 60,781 |
| 22 Nov 2017 | INR | 251.45 | 254.5 | 248 | 252.3 | 252.3 | +1.6 (+0.64%) | 24,292 |
| 21 Nov 2017 | INR | 251.45 | 256 | 248.8 | 250.7 | 250.7 | -0.5 (-0.20%) | 30,869 |
| 20 Nov 2017 | INR | 246.65 | 254.15 | 246 | 251.2 | 251.2 | +4.3 (+1.74%) | 62,349 |
| 17 Nov 2017 | INR | 250 | 259 | 245.1 | 246.9 | 246.9 | -2 (-0.80%) | 63,890 |
| 16 Nov 2017 | INR | 244.65 | 251.6 | 239.55 | 248.9 | 248.9 | +7.1 (+2.94%) | 93,598 |
| 15 Nov 2017 | INR | 253 | 253 | 239 | 241.8 | 241.8 | -11.95 (-4.71%) | 77,250 |
| 14 Nov 2017 | INR | 255 | 257.15 | 250.2 | 253.75 | 253.75 | +1.5 (+0.59%) | 33,911 |
| 13 Nov 2017 | INR | 252 | 259 | 249.3 | 252.25 | 252.25 | -3.9 (-1.52%) | 74,826 |
