| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 235.6 | 238.55 | 228.4 | 230.2 | 230.2 | -3.95 (-1.69%) | 384,029 |
| 26 Dec 2017 | INR | 228.45 | 238.8 | 228 | 234.15 | 234.15 | +6.2 (+2.72%) | 636,371 |
| 22 Dec 2017 | INR | 232.4 | 234.45 | 226.65 | 227.95 | 227.95 | -3.8 (-1.64%) | 236,349 |
| 21 Dec 2017 | INR | 231.5 | 234.5 | 230.25 | 231.75 | 231.75 | -0.35 (-0.15%) | 264,459 |
| 20 Dec 2017 | INR | 230.8 | 234.45 | 228.3 | 232.1 | 232.1 | +2.5 (+1.09%) | 508,427 |
| 19 Dec 2017 | INR | 224.85 | 232.9 | 224.85 | 229.6 | 229.6 | +6.65 (+2.98%) | 526,601 |
| 18 Dec 2017 | INR | 223.95 | 226.95 | 206 | 222.95 | 222.95 | -1.15 (-0.51%) | 277,180 |
| 15 Dec 2017 | INR | 226 | 228.1 | 223.2 | 224.1 | 224.1 | +0.6 (+0.27%) | 180,390 |
| 14 Dec 2017 | INR | 227.4 | 229.55 | 221 | 223.5 | 223.5 | -1.8 (-0.80%) | 298,606 |
| 13 Dec 2017 | INR | 231.95 | 234.65 | 223.55 | 225.3 | 225.3 | -5.6 (-2.43%) | 371,960 |
| 12 Dec 2017 | INR | 226.6 | 237.9 | 225.25 | 230.9 | 230.9 | +5.35 (+2.37%) | 932,559 |
| 11 Dec 2017 | INR | 227.85 | 230.9 | 224.55 | 225.55 | 225.55 | -0.25 (-0.11%) | 318,347 |
| 8 Dec 2017 | INR | 227.95 | 231.9 | 225.1 | 225.8 | 225.8 | -1.15 (-0.51%) | 407,772 |
| 7 Dec 2017 | INR | 224.25 | 231.75 | 224.1 | 226.95 | 226.95 | +4.5 (+2.02%) | 464,735 |
| 6 Dec 2017 | INR | 225.35 | 232 | 221.1 | 222.45 | 222.45 | -3.6 (-1.59%) | 533,249 |
| 5 Dec 2017 | INR | 227 | 231.45 | 220 | 226.05 | 226.05 | -1.15 (-0.51%) | 747,408 |
| 4 Dec 2017 | INR | 236 | 240.75 | 225.6 | 227.2 | 227.2 | -9.8 (-4.14%) | 513,516 |
| 1 Dec 2017 | INR | 245.45 | 250.7 | 235.1 | 237 | 237 | -6.75 (-2.77%) | 556,840 |
| 30 Nov 2017 | INR | 241 | 249.65 | 235 | 243.75 | 243.75 | +1.05 (+0.43%) | 1,066,610 |
| 29 Nov 2017 | INR | 250.8 | 253.5 | 240.5 | 242.7 | 242.7 | -10.5 (-4.15%) | 1,325,859 |
| 28 Nov 2017 | INR | 257.8 | 272.7 | 250.9 | 253.2 | 253.2 | -5.65 (-2.18%) | 3,160,494 |
| 27 Nov 2017 | INR | 251.7 | 266.75 | 248.3 | 258.85 | 258.85 | +4.35 (+1.71%) | 3,544,350 |
| 24 Nov 2017 | INR | 234.65 | 259.95 | 232.9 | 254.5 | 254.5 | +21.9 (+9.42%) | 5,621,017 |
| 23 Nov 2017 | INR | 234.4 | 240.8 | 230.2 | 232.6 | 232.6 | -3.2 (-1.36%) | 1,560,072 |
| 22 Nov 2017 | INR | 225.95 | 239.6 | 218.7 | 235.8 | 235.8 | +10.7 (+4.75%) | 2,711,595 |
| 21 Nov 2017 | INR | 237 | 237 | 218.8 | 225.1 | 225.1 | -12.45 (-5.24%) | 1,010,649 |
| 20 Nov 2017 | INR | 208.15 | 240.15 | 208 | 237.55 | 237.55 | +29.5 (+14.18%) | 2,803,377 |
| 17 Nov 2017 | INR | 210.95 | 216.5 | 207.25 | 208.05 | 208.05 | -1.4 (-0.67%) | 354,027 |
| 16 Nov 2017 | INR | 206.9 | 212 | 206.2 | 209.45 | 209.45 | +4.4 (+2.15%) | 258,250 |
| 15 Nov 2017 | INR | 203.85 | 214.6 | 200.65 | 205.05 | 205.05 | +1 (+0.49%) | 514,035 |
