| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 247 | 255.75 | 242.15 | 255.75 | 255.75 | +12.15 (+4.99%) | 27,363 |
| 21 Dec 2017 | INR | 244.6 | 248 | 241.1 | 243.6 | 243.6 | -1 (-0.41%) | 19,898 |
| 20 Dec 2017 | INR | 243 | 247.8 | 242.1 | 244.6 | 244.6 | +1 (+0.41%) | 21,094 |
| 19 Dec 2017 | INR | 244 | 247 | 242.05 | 243.6 | 243.6 | +1.75 (+0.72%) | 12,721 |
| 18 Dec 2017 | INR | 245 | 245 | 228.6 | 241.85 | 241.85 | +1.65 (+0.69%) | 13,993 |
| 15 Dec 2017 | INR | 243 | 247.8 | 239 | 240.2 | 240.2 | -0.95 (-0.39%) | 16,449 |
| 14 Dec 2017 | INR | 239.4 | 247.9 | 236.5 | 241.15 | 241.15 | +1.75 (+0.73%) | 16,771 |
| 13 Dec 2017 | INR | 240 | 250.8 | 233 | 239.4 | 239.4 | -1.4 (-0.58%) | 32,843 |
| 12 Dec 2017 | INR | 242 | 247 | 235 | 240.8 | 240.8 | -2.5 (-1.03%) | 40,024 |
| 11 Dec 2017 | INR | 255.6 | 255.6 | 240.6 | 243.3 | 243.3 | -9.7 (-3.83%) | 47,916 |
| 8 Dec 2017 | INR | 266.85 | 266.85 | 250.85 | 253 | 253 | -9.5 (-3.62%) | 44,912 |
| 7 Dec 2017 | INR | 260 | 267.9 | 249.05 | 262.5 | 262.5 | +0.35 (+0.13%) | 77,515 |
| 6 Dec 2017 | INR | 277.1 | 280.8 | 258.2 | 262.15 | 262.15 | -15.5 (-5.58%) | 323,725 |
| 5 Dec 2017 | INR | 279 | 296 | 274.5 | 277.65 | 277.65 | -10.6 (-3.68%) | 559,951 |
| 4 Dec 2017 | INR | 307.85 | 310 | 282.9 | 288.25 | 288.25 | -16.35 (-5.37%) | 741,124 |
| 1 Dec 2017 | INR | 292.65 | 322 | 281.3 | 304.6 | 304.6 | +28.8 (+10.44%) | 4,240,262 |
| 30 Nov 2017 | INR | 233 | 275.8 | 233 | 275.8 | 275.8 | +45.95 (+19.99%) | 2,033,254 |
| 29 Nov 2017 | INR | 226.4 | 234 | 225.8 | 229.85 | 229.85 | +5.05 (+2.25%) | 78,296 |
| 28 Nov 2017 | INR | 227.95 | 230.7 | 223.65 | 224.8 | 224.8 | -2.05 (-0.90%) | 29,752 |
| 27 Nov 2017 | INR | 226.1 | 231.9 | 224.5 | 226.85 | 226.85 | +0.75 (+0.33%) | 25,207 |
| 24 Nov 2017 | INR | 227 | 229 | 225.3 | 226.1 | 226.1 | -0.7 (-0.31%) | 20,601 |
| 23 Nov 2017 | INR | 226.7 | 232.05 | 225.55 | 226.8 | 226.8 | -0.15 (-0.07%) | 26,209 |
| 22 Nov 2017 | INR | 227.9 | 230.5 | 224.1 | 226.95 | 226.95 | +0.3 (+0.13%) | 33,829 |
| 21 Nov 2017 | INR | 222.75 | 233 | 220.95 | 226.65 | 226.65 | +5.5 (+2.49%) | 100,482 |
| 20 Nov 2017 | INR | 216.85 | 223.7 | 214.2 | 221.15 | 221.15 | +5.5 (+2.55%) | 44,924 |
| 17 Nov 2017 | INR | 214.9 | 217.4 | 212 | 215.65 | 215.65 | +3.8 (+1.79%) | 22,123 |
| 16 Nov 2017 | INR | 212.2 | 214.5 | 210.95 | 211.85 | 211.85 | +0.55 (+0.26%) | 29,147 |
| 15 Nov 2017 | INR | 217.1 | 219.5 | 210.1 | 211.3 | 211.3 | -5.15 (-2.38%) | 27,629 |
| 14 Nov 2017 | INR | 211.1 | 221.45 | 211.1 | 216.45 | 216.45 | +3.5 (+1.64%) | 43,554 |
| 13 Nov 2017 | INR | 218.05 | 220.7 | 212 | 212.95 | 212.95 | -3.75 (-1.73%) | 32,287 |
