| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 234.6 | 239 | 231.3 | 232.8 | 23.28 | -2.8 (-1.19%) | 150,120 |
| 21 Dec 2017 | INR | 235 | 242 | 233 | 235.6 | 23.56 | -2.2 (-0.93%) | 482,840 |
| 20 Dec 2017 | INR | 230 | 244.8 | 224.7 | 237.8 | 23.78 | +9.6 (+4.21%) | 2,129,450 |
| 19 Dec 2017 | INR | 226 | 231.8 | 226 | 228.2 | 22.82 | +3.3 (+1.47%) | 54,050 |
| 18 Dec 2017 | INR | 225 | 229 | 220.3 | 224.9 | 22.49 | 0.0 (0.0%) | 85,180 |
| 15 Dec 2017 | INR | 230 | 234 | 223.3 | 224.9 | 22.49 | -5.1 (-2.22%) | 105,050 |
| 14 Dec 2017 | INR | 234.9 | 234.9 | 227 | 230 | 23 | -1.5 (-0.65%) | 62,360 |
| 13 Dec 2017 | INR | 235.8 | 236.4 | 230.1 | 231.5 | 23.15 | 0.0 (0.0%) | 44,250 |
| 12 Dec 2017 | INR | 233.9 | 235.8 | 230.7 | 231.5 | 23.15 | -1.1 (-0.47%) | 57,050 |
| 11 Dec 2017 | INR | 232.5 | 238.3 | 232.2 | 232.6 | 23.26 | +0.5 (+0.22%) | 17,040 |
| 8 Dec 2017 | INR | 233.9 | 235 | 229.1 | 232.1 | 23.21 | +2.4 (+1.04%) | 330,230 |
| 7 Dec 2017 | INR | 229 | 236.8 | 228.3 | 229.7 | 22.97 | -0.8 (-0.35%) | 93,630 |
| 6 Dec 2017 | INR | 228.2 | 234 | 228.2 | 230.5 | 23.05 | -0.4 (-0.17%) | 14,730 |
| 5 Dec 2017 | INR | 228 | 234.4 | 228 | 230.9 | 23.09 | +0.3 (+0.13%) | 54,030 |
| 4 Dec 2017 | INR | 234.5 | 236 | 230 | 230.6 | 23.06 | -2.7 (-1.16%) | 65,060 |
| 1 Dec 2017 | INR | 237.9 | 238.1 | 231 | 233.3 | 23.33 | -1.7 (-0.72%) | 77,830 |
| 30 Nov 2017 | INR | 241 | 241 | 232.2 | 235 | 23.5 | -8 (-3.29%) | 41,680 |
| 29 Nov 2017 | INR | 248.3 | 248.4 | 241.3 | 243 | 24.3 | -0.3 (-0.12%) | 123,990 |
| 28 Nov 2017 | INR | 244 | 247 | 242.4 | 243.3 | 24.33 | -2.5 (-1.02%) | 72,250 |
| 27 Nov 2017 | INR | 249 | 252 | 241 | 245.8 | 24.58 | -4.9 (-1.95%) | 149,770 |
| 24 Nov 2017 | INR | 240 | 262.6 | 240 | 250.7 | 25.07 | +20 (+8.67%) | 1,605,840 |
| 23 Nov 2017 | INR | 224.2 | 238 | 224.2 | 230.7 | 23.07 | +4.2 (+1.85%) | 120,170 |
| 22 Nov 2017 | INR | 227.1 | 232 | 225.3 | 226.5 | 22.65 | -1.6 (-0.70%) | 95,430 |
| 21 Nov 2017 | INR | 235 | 238.4 | 226 | 228.1 | 22.81 | -2.7 (-1.17%) | 90,730 |
| 20 Nov 2017 | INR | 233 | 233 | 227.7 | 230.8 | 23.08 | 0.0 (0.0%) | 66,570 |
| 17 Nov 2017 | INR | 230 | 239 | 227 | 230.8 | 23.08 | +1.6 (+0.70%) | 87,140 |
| 16 Nov 2017 | INR | 225 | 234 | 223.4 | 229.2 | 22.92 | +6.6 (+2.96%) | 115,590 |
| 15 Nov 2017 | INR | 225.3 | 232.4 | 222.5 | 222.6 | 22.26 | -3 (-1.33%) | 65,960 |
| 14 Nov 2017 | INR | 230 | 233 | 222.5 | 225.6 | 22.56 | -6.1 (-2.63%) | 88,300 |
| 13 Nov 2017 | INR | 246.3 | 246.6 | 222 | 231.7 | 23.17 | -15 (-6.08%) | 229,370 |
