| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 258.6 | 260.56 | 256.01 | 257.97 | 257.97 | +1.52 (+0.59%) | 197,380 |
| 21 Dec 2017 | INR | 261.68 | 261.83 | 254.89 | 256.45 | 256.45 | -1.96 (-0.76%) | 104,905 |
| 20 Dec 2017 | INR | 259.29 | 262.61 | 253.86 | 258.41 | 258.41 | +0.83 (+0.32%) | 137,628 |
| 19 Dec 2017 | INR | 264.41 | 264.41 | 255.23 | 257.58 | 257.58 | -2.19 (-0.84%) | 62,464 |
| 18 Dec 2017 | INR | 261.48 | 263.73 | 249.13 | 259.77 | 259.77 | -1.27 (-0.49%) | 67,496 |
| 15 Dec 2017 | INR | 257.92 | 262.61 | 253.81 | 261.04 | 261.04 | +8.2 (+3.24%) | 103,264 |
| 14 Dec 2017 | INR | 255.38 | 255.38 | 249.13 | 252.84 | 252.84 | -0.54 (-0.21%) | 39,923 |
| 13 Dec 2017 | INR | 259.53 | 260.85 | 250.35 | 253.38 | 253.38 | -6.1 (-2.35%) | 56,360 |
| 12 Dec 2017 | INR | 261.29 | 261.78 | 256.26 | 259.48 | 259.48 | 0.0 (0.0%) | 39,713 |
| 11 Dec 2017 | INR | 263.78 | 263.78 | 251.08 | 259.48 | 259.48 | +1.71 (+0.66%) | 62,598 |
| 8 Dec 2017 | INR | 263.68 | 263.68 | 255.23 | 257.77 | 257.77 | -1.22 (-0.47%) | 46,450 |
| 7 Dec 2017 | INR | 253.03 | 260.21 | 253.03 | 258.99 | 258.99 | +8.5 (+3.39%) | 111,324 |
| 6 Dec 2017 | INR | 242.24 | 253.72 | 239.16 | 250.49 | 250.49 | +7.67 (+3.16%) | 174,421 |
| 5 Dec 2017 | INR | 252.98 | 252.98 | 241.41 | 242.82 | 242.82 | -8.31 (-3.31%) | 108,633 |
| 4 Dec 2017 | INR | 258.89 | 260.85 | 247.46 | 251.13 | 251.13 | -7.86 (-3.03%) | 134,794 |
| 1 Dec 2017 | INR | 273.45 | 273.45 | 256.06 | 258.99 | 258.99 | -10.8 (-4.00%) | 137,540 |
| 30 Nov 2017 | INR | 271.5 | 272.77 | 264.27 | 269.79 | 269.79 | +1.37 (+0.51%) | 136,203 |
| 29 Nov 2017 | INR | 275.8 | 276.48 | 263.73 | 268.42 | 268.42 | -5.52 (-2.02%) | 94,446 |
| 28 Nov 2017 | INR | 271.06 | 276.48 | 269.64 | 273.94 | 273.94 | +3.27 (+1.21%) | 334,517 |
| 27 Nov 2017 | INR | 258.89 | 285.57 | 256.94 | 270.67 | 270.67 | +14.07 (+5.48%) | 864,507 |
| 24 Nov 2017 | INR | 254.01 | 259.87 | 250.49 | 256.6 | 256.6 | +8.31 (+3.35%) | 351,094 |
| 23 Nov 2017 | INR | 264.76 | 264.76 | 246.19 | 248.29 | 248.29 | -14.32 (-5.45%) | 357,490 |
| 22 Nov 2017 | INR | 261.58 | 265.39 | 254.99 | 262.61 | 262.61 | +3.76 (+1.45%) | 131,920 |
| 21 Nov 2017 | INR | 258.89 | 259.87 | 254.16 | 258.85 | 258.85 | +2.45 (+0.96%) | 91,479 |
| 20 Nov 2017 | INR | 252.79 | 258.7 | 250.69 | 256.4 | 256.4 | +6.15 (+2.46%) | 202,875 |
| 17 Nov 2017 | INR | 246.68 | 256.75 | 244.44 | 250.25 | 250.25 | +7.43 (+3.06%) | 216,518 |
| 16 Nov 2017 | INR | 247.17 | 247.46 | 241.31 | 242.82 | 242.82 | +1.66 (+0.69%) | 75,775 |
| 15 Nov 2017 | INR | 243.26 | 253.03 | 237.4 | 241.16 | 241.16 | -2.01 (-0.83%) | 249,247 |
| 14 Nov 2017 | INR | 251.71 | 252.84 | 240.58 | 243.17 | 243.17 | -7.18 (-2.87%) | 100,721 |
| 13 Nov 2017 | INR | 262.8 | 263.19 | 247.17 | 250.35 | 250.35 | -9.77 (-3.76%) | 130,767 |
