| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 276.05 | 280 | 276.05 | 277.35 | 277.35 | +2 (+0.73%) | 106,390 |
| 26 Dec 2017 | INR | 279 | 280.05 | 272.1 | 275.35 | 275.35 | -0.75 (-0.27%) | 66,090 |
| 22 Dec 2017 | INR | 269 | 279.9 | 267 | 276.1 | 276.1 | +8.7 (+3.25%) | 214,270 |
| 21 Dec 2017 | INR | 257.1 | 272 | 257 | 267.4 | 267.4 | +10.3 (+4.01%) | 120,490 |
| 20 Dec 2017 | INR | 254.8 | 259 | 254 | 257.1 | 257.1 | +3.65 (+1.44%) | 60,800 |
| 19 Dec 2017 | INR | 254 | 255 | 252.6 | 253.45 | 253.45 | +0.9 (+0.36%) | 71,630 |
| 18 Dec 2017 | INR | 255.35 | 257.9 | 251.2 | 252.55 | 252.55 | -2.55 (-1.00%) | 63,610 |
| 15 Dec 2017 | INR | 257.1 | 259.75 | 254.5 | 255.1 | 255.1 | -0.95 (-0.37%) | 109,630 |
| 14 Dec 2017 | INR | 255.1 | 258.8 | 253 | 256.05 | 256.05 | +2.05 (+0.81%) | 132,400 |
| 13 Dec 2017 | INR | 256 | 258.9 | 252.2 | 254 | 254 | -0.6 (-0.24%) | 83,520 |
| 12 Dec 2017 | INR | 257.05 | 257.05 | 253.15 | 254.6 | 254.6 | -0.15 (-0.06%) | 25,910 |
| 11 Dec 2017 | INR | 261.85 | 264.7 | 254.25 | 254.75 | 254.75 | -5.15 (-1.98%) | 58,010 |
| 8 Dec 2017 | INR | 261.95 | 262.45 | 257.25 | 259.9 | 259.9 | -0.65 (-0.25%) | 46,260 |
| 7 Dec 2017 | INR | 263.8 | 263.8 | 258.1 | 260.55 | 260.55 | +1.25 (+0.48%) | 108,940 |
| 6 Dec 2017 | INR | 259.15 | 263 | 256.05 | 259.3 | 259.3 | +2.25 (+0.88%) | 72,580 |
| 5 Dec 2017 | INR | 263.6 | 263.75 | 253 | 257.05 | 257.05 | -4.15 (-1.59%) | 52,660 |
| 4 Dec 2017 | INR | 259.95 | 269 | 255.1 | 261.2 | 261.2 | +3.95 (+1.54%) | 120,810 |
| 1 Dec 2017 | INR | 257.25 | 260.85 | 255.2 | 257.25 | 257.25 | +1.45 (+0.57%) | 74,230 |
| 30 Nov 2017 | INR | 258.9 | 259.65 | 254.05 | 255.8 | 255.8 | -3.2 (-1.24%) | 605,030 |
| 29 Nov 2017 | INR | 258.8 | 262.45 | 257.9 | 259 | 259 | -0.55 (-0.21%) | 113,700 |
| 28 Nov 2017 | INR | 263 | 264.5 | 258.85 | 259.55 | 259.55 | -3.1 (-1.18%) | 36,770 |
| 27 Nov 2017 | INR | 260 | 268 | 260 | 262.65 | 262.65 | +2.15 (+0.83%) | 183,690 |
| 24 Nov 2017 | INR | 260 | 265.5 | 258.05 | 260.5 | 260.5 | +0.55 (+0.21%) | 170,900 |
| 23 Nov 2017 | INR | 260 | 267 | 255.55 | 259.95 | 259.95 | +1.1 (+0.42%) | 60,880 |
| 22 Nov 2017 | INR | 258.9 | 261.35 | 255.15 | 258.85 | 258.85 | +3.6 (+1.41%) | 60,960 |
| 21 Nov 2017 | INR | 252.95 | 257 | 252.05 | 255.25 | 255.25 | +3.8 (+1.51%) | 24,580 |
| 20 Nov 2017 | INR | 255.35 | 256 | 250 | 251.45 | 251.45 | -2.2 (-0.87%) | 321,050 |
| 17 Nov 2017 | INR | 257.1 | 259.9 | 252 | 253.65 | 253.65 | -3.7 (-1.44%) | 38,740 |
| 16 Nov 2017 | INR | 256 | 260 | 250.05 | 257.35 | 257.35 | +3.2 (+1.26%) | 47,930 |
| 15 Nov 2017 | INR | 257.25 | 262 | 252.6 | 254.15 | 254.15 | -4.45 (-1.72%) | 98,880 |
