| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 198.85 | 215.05 | 198.8 | 210.9 | 8.436 | +11.5 (+5.77%) | 62,102 |
| 20 Dec 2017 | INR | 200.85 | 202.95 | 198.1 | 199.4 | 7.976 | -0.3 (-0.15%) | 8,144 |
| 19 Dec 2017 | INR | 197 | 201.5 | 194 | 199.7 | 7.988 | +3.9 (+1.99%) | 30,011 |
| 18 Dec 2017 | INR | 195 | 201.9 | 190 | 195.8 | 7.832 | +0.65 (+0.33%) | 14,310 |
| 15 Dec 2017 | INR | 200 | 202.1 | 194 | 195.15 | 7.806 | -2.15 (-1.09%) | 15,413 |
| 14 Dec 2017 | INR | 199 | 199 | 187.95 | 197.3 | 7.892 | +2.05 (+1.05%) | 7,643 |
| 13 Dec 2017 | INR | 196.5 | 199.55 | 192 | 195.25 | 7.81 | +2.65 (+1.38%) | 84,397 |
| 12 Dec 2017 | INR | 196.45 | 197 | 189.85 | 192.6 | 7.704 | -1.6 (-0.82%) | 20,970 |
| 11 Dec 2017 | INR | 190.05 | 195 | 186.65 | 194.2 | 7.768 | +6.05 (+3.22%) | 37,457 |
| 8 Dec 2017 | INR | 185.7 | 189.8 | 183 | 188.15 | 7.526 | +1.75 (+0.94%) | 3,463 |
| 7 Dec 2017 | INR | 178.25 | 187 | 178 | 186.4 | 7.456 | +10.95 (+6.24%) | 4,397 |
| 6 Dec 2017 | INR | 179.8 | 182.3 | 174.3 | 175.45 | 7.018 | -2.85 (-1.60%) | 4,895 |
| 5 Dec 2017 | INR | 179.65 | 181.2 | 178 | 178.3 | 7.132 | -0.8 (-0.45%) | 1,831 |
| 4 Dec 2017 | INR | 181 | 183.25 | 177.85 | 179.1 | 7.164 | -1.05 (-0.58%) | 7,119 |
| 1 Dec 2017 | INR | 183.3 | 183.3 | 179.35 | 180.15 | 7.206 | -3.35 (-1.83%) | 1,478 |
| 30 Nov 2017 | INR | 181.9 | 184.6 | 180.55 | 183.5 | 7.34 | +2.45 (+1.35%) | 3,315 |
| 29 Nov 2017 | INR | 186 | 186 | 180.25 | 181.05 | 7.242 | -1.15 (-0.63%) | 1,760 |
| 28 Nov 2017 | INR | 187.6 | 187.75 | 181.05 | 182.2 | 7.288 | -3.55 (-1.91%) | 10,790 |
| 27 Nov 2017 | INR | 188 | 190.45 | 184.05 | 185.75 | 7.43 | -1.05 (-0.56%) | 3,365 |
| 24 Nov 2017 | INR | 187.15 | 188.9 | 183.8 | 186.8 | 7.472 | +4.85 (+2.67%) | 16,361 |
| 23 Nov 2017 | INR | 183 | 185.1 | 180.35 | 181.95 | 7.278 | -0.2 (-0.11%) | 6,381 |
| 22 Nov 2017 | INR | 185 | 187 | 181 | 182.15 | 7.286 | -3.05 (-1.65%) | 3,674 |
| 21 Nov 2017 | INR | 188.85 | 188.85 | 182.8 | 185.2 | 7.408 | +0.2 (+0.11%) | 16,970 |
| 20 Nov 2017 | INR | 189.05 | 190.5 | 183.35 | 185 | 7.4 | -3.85 (-2.04%) | 3,915 |
| 17 Nov 2017 | INR | 190.5 | 192.25 | 188.2 | 188.85 | 7.554 | +1.7 (+0.91%) | 30,690 |
| 16 Nov 2017 | INR | 185 | 187.8 | 182 | 187.15 | 7.486 | +3 (+1.63%) | 32,439 |
| 15 Nov 2017 | INR | 186 | 186.9 | 182 | 184.15 | 7.366 | -2.85 (-1.52%) | 13,502 |
| 14 Nov 2017 | INR | 182 | 188.9 | 182 | 187 | 7.48 | +5 (+2.75%) | 64,007 |
| 13 Nov 2017 | INR | 183.2 | 184.4 | 180.1 | 182 | 7.28 | -1.15 (-0.63%) | 55,970 |
| 10 Nov 2017 | INR | 189 | 190 | 181 | 183.15 | 7.326 | -3.55 (-1.90%) | 7,939 |
