| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 285 | 290 | 271.6 | 277.5 | 277.5 | -2.5 (-0.89%) | 242,197 |
| 26 Dec 2017 | INR | 275.05 | 281.8 | 269.1 | 280 | 280 | +2.55 (+0.92%) | 57,860 |
| 22 Dec 2017 | INR | 277 | 279 | 273.25 | 277.45 | 277.45 | +0.45 (+0.16%) | 2,432 |
| 21 Dec 2017 | INR | 282.45 | 282.45 | 274.05 | 277 | 277 | +3.65 (+1.34%) | 3,600 |
| 20 Dec 2017 | INR | 285.95 | 285.95 | 272.65 | 273.35 | 273.35 | -2.5 (-0.91%) | 3,945 |
| 19 Dec 2017 | INR | 271.95 | 279.8 | 265 | 275.85 | 275.85 | +9.9 (+3.72%) | 18,172 |
| 18 Dec 2017 | INR | 261.5 | 274.95 | 260.05 | 265.95 | 265.95 | -1.05 (-0.39%) | 10,583 |
| 15 Dec 2017 | INR | 275 | 275 | 262.15 | 267 | 267 | -2.8 (-1.04%) | 7,192 |
| 14 Dec 2017 | INR | 260.5 | 270.05 | 260.5 | 269.8 | 269.8 | +3.4 (+1.28%) | 8,561 |
| 13 Dec 2017 | INR | 274.95 | 274.95 | 265 | 266.4 | 266.4 | -7.4 (-2.70%) | 7,778 |
| 12 Dec 2017 | INR | 273 | 275.3 | 262.05 | 273.8 | 273.8 | +0.4 (+0.15%) | 16,356 |
| 11 Dec 2017 | INR | 283 | 284.3 | 272.15 | 273.4 | 273.4 | -6.9 (-2.46%) | 28,239 |
| 8 Dec 2017 | INR | 273.8 | 283 | 268 | 280.3 | 280.3 | +8.45 (+3.11%) | 10,873 |
| 7 Dec 2017 | INR | 287 | 287 | 271 | 271.85 | 271.85 | -5.5 (-1.98%) | 3,858 |
| 6 Dec 2017 | INR | 284 | 284 | 272.05 | 277.35 | 277.35 | -3.55 (-1.26%) | 344 |
| 5 Dec 2017 | INR | 272.05 | 283.5 | 272 | 280.9 | 280.9 | +6.4 (+2.33%) | 10,398 |
| 4 Dec 2017 | INR | 276 | 280.95 | 271.55 | 274.5 | 274.5 | -2.1 (-0.76%) | 3,366 |
| 1 Dec 2017 | INR | 270 | 288.95 | 265 | 276.6 | 276.6 | +5.25 (+1.93%) | 18,890 |
| 30 Nov 2017 | INR | 274.85 | 275 | 270 | 271.35 | 271.35 | -2.8 (-1.02%) | 1,752 |
| 29 Nov 2017 | INR | 274.7 | 275 | 270.5 | 274.15 | 274.15 | +4.05 (+1.50%) | 1,947 |
| 28 Nov 2017 | INR | 282.95 | 284 | 267.55 | 270.1 | 270.1 | -11.45 (-4.07%) | 16,974 |
| 27 Nov 2017 | INR | 279.9 | 283 | 278.4 | 281.55 | 281.55 | +1.65 (+0.59%) | 2,471 |
| 24 Nov 2017 | INR | 278 | 283 | 275.45 | 279.9 | 279.9 | +2.4 (+0.86%) | 4,923 |
| 23 Nov 2017 | INR | 284.25 | 284.25 | 270 | 277.5 | 277.5 | -0.05 (-0.02%) | 857 |
| 22 Nov 2017 | INR | 284.75 | 284.75 | 273 | 277.55 | 277.55 | -2.85 (-1.02%) | 5,802 |
| 21 Nov 2017 | INR | 277.7 | 283 | 273 | 280.4 | 280.4 | +8.4 (+3.09%) | 8,316 |
| 20 Nov 2017 | INR | 274.95 | 276.1 | 270.2 | 272 | 272 | +1.05 (+0.39%) | 4,272 |
| 17 Nov 2017 | INR | 278.5 | 280 | 270 | 270.95 | 270.95 | +1.4 (+0.52%) | 8,071 |
| 16 Nov 2017 | INR | 265.5 | 275 | 265.5 | 269.55 | 269.55 | +1.5 (+0.56%) | 2,184 |
| 15 Nov 2017 | INR | 286 | 286 | 268 | 268.05 | 268.05 | -4.45 (-1.63%) | 2,119 |
