| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 270 | 276.9 | 266.5 | 274.4 | 274.4 | +4.95 (+1.84%) | 110,872 |
| 21 Dec 2017 | INR | 265.05 | 272.3 | 264.05 | 269.45 | 269.45 | +5.4 (+2.05%) | 151,708 |
| 20 Dec 2017 | INR | 261.9 | 267.4 | 256.05 | 264.05 | 264.05 | +4.7 (+1.81%) | 102,344 |
| 19 Dec 2017 | INR | 256.55 | 263 | 256.55 | 259.35 | 259.35 | +4 (+1.57%) | 73,638 |
| 18 Dec 2017 | INR | 255.25 | 266 | 245 | 255.35 | 255.35 | -3.9 (-1.50%) | 88,924 |
| 15 Dec 2017 | INR | 266.9 | 266.9 | 257.4 | 259.25 | 259.25 | +1.3 (+0.50%) | 44,888 |
| 14 Dec 2017 | INR | 256.45 | 261.5 | 251.05 | 257.95 | 257.95 | +3.9 (+1.54%) | 74,459 |
| 13 Dec 2017 | INR | 261.1 | 261.5 | 253.1 | 254.05 | 254.05 | -6.45 (-2.48%) | 56,703 |
| 12 Dec 2017 | INR | 264.4 | 268.7 | 258.5 | 260.5 | 260.5 | -2.85 (-1.08%) | 72,404 |
| 11 Dec 2017 | INR | 273.4 | 273.9 | 260.3 | 263.35 | 263.35 | -6.35 (-2.35%) | 71,457 |
| 8 Dec 2017 | INR | 270.4 | 277.7 | 268 | 269.7 | 269.7 | +1.75 (+0.65%) | 61,453 |
| 7 Dec 2017 | INR | 268.45 | 272.75 | 265.9 | 267.95 | 267.95 | +0.3 (+0.11%) | 55,410 |
| 6 Dec 2017 | INR | 267.55 | 276 | 266 | 267.65 | 267.65 | -1.2 (-0.45%) | 55,780 |
| 5 Dec 2017 | INR | 277 | 282.2 | 267 | 268.85 | 268.85 | -4.7 (-1.72%) | 124,843 |
| 4 Dec 2017 | INR | 270.7 | 280 | 259.25 | 273.55 | 273.55 | +4.35 (+1.62%) | 108,902 |
| 1 Dec 2017 | INR | 276.65 | 285.65 | 265.15 | 269.2 | 269.2 | -5.8 (-2.11%) | 142,179 |
| 30 Nov 2017 | INR | 272.1 | 284.8 | 272.1 | 275 | 275 | -1.35 (-0.49%) | 213,015 |
| 29 Nov 2017 | INR | 260 | 294.45 | 260 | 276.35 | 276.35 | +16.05 (+6.17%) | 1,099,022 |
| 28 Nov 2017 | INR | 260 | 262.9 | 258.1 | 260.3 | 260.3 | -0.9 (-0.34%) | 38,778 |
| 27 Nov 2017 | INR | 261.8 | 267.9 | 259.3 | 261.2 | 261.2 | +3.3 (+1.28%) | 62,763 |
| 24 Nov 2017 | INR | 262 | 265.05 | 256.1 | 257.9 | 257.9 | -4.3 (-1.64%) | 35,961 |
| 23 Nov 2017 | INR | 266.65 | 267.4 | 261.15 | 262.2 | 262.2 | -2.95 (-1.11%) | 31,444 |
| 22 Nov 2017 | INR | 261.3 | 269.9 | 257 | 265.15 | 265.15 | +3.85 (+1.47%) | 58,516 |
| 21 Nov 2017 | INR | 265.45 | 267.9 | 261 | 261.3 | 261.3 | -2.95 (-1.12%) | 36,853 |
| 20 Nov 2017 | INR | 266 | 269.9 | 260 | 264.25 | 264.25 | -3.45 (-1.29%) | 73,286 |
| 17 Nov 2017 | INR | 269.6 | 277.8 | 265.5 | 267.7 | 267.7 | +0.65 (+0.24%) | 264,400 |
| 16 Nov 2017 | INR | 250.25 | 270 | 247.05 | 267.05 | 267.05 | +17.35 (+6.95%) | 120,721 |
| 15 Nov 2017 | INR | 257 | 260 | 245.05 | 249.7 | 249.7 | -6.6 (-2.58%) | 30,924 |
| 14 Nov 2017 | INR | 256 | 262.95 | 253 | 256.3 | 256.3 | -1.85 (-0.72%) | 42,373 |
| 13 Nov 2017 | INR | 255.2 | 264 | 249.05 | 258.15 | 258.15 | +5.1 (+2.02%) | 94,574 |
