| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 228 | 240 | 226.3 | 235.9 | 235.9 | +2.95 (+1.27%) | 143,245 |
| 21 Dec 2017 | INR | 224.9 | 238 | 220 | 232.95 | 232.95 | +4 (+1.75%) | 310,852 |
| 20 Dec 2017 | INR | 225.1 | 236 | 222 | 228.95 | 228.95 | +0.95 (+0.42%) | 143,518 |
| 19 Dec 2017 | INR | 239.9 | 239.9 | 221.25 | 228 | 228 | -2.6 (-1.13%) | 69,215 |
| 18 Dec 2017 | INR | 229.95 | 235 | 218.45 | 230.6 | 230.6 | +0.7 (+0.30%) | 151,140 |
| 15 Dec 2017 | INR | 229.95 | 235.3 | 225 | 229.9 | 229.9 | +3.7 (+1.64%) | 185,732 |
| 14 Dec 2017 | INR | 236 | 236 | 219.85 | 226.2 | 226.2 | -5.2 (-2.25%) | 202,369 |
| 13 Dec 2017 | INR | 236.1 | 243 | 229 | 231.4 | 231.4 | -8.25 (-3.44%) | 203,882 |
| 12 Dec 2017 | INR | 239 | 242.1 | 230.1 | 239.65 | 239.65 | +1 (+0.42%) | 271,714 |
| 11 Dec 2017 | INR | 234 | 253.4 | 233.6 | 238.65 | 238.65 | -7.2 (-2.93%) | 250,959 |
| 8 Dec 2017 | INR | 247.8 | 250.7 | 240 | 245.85 | 245.85 | +0.15 (+0.06%) | 223,463 |
| 7 Dec 2017 | INR | 229.3 | 248 | 229.3 | 245.7 | 245.7 | +5.85 (+2.44%) | 253,826 |
| 6 Dec 2017 | INR | 240.5 | 244 | 235 | 239.85 | 239.85 | -1.55 (-0.64%) | 273,551 |
| 5 Dec 2017 | INR | 235 | 245 | 228.05 | 241.4 | 241.4 | +1.35 (+0.56%) | 264,098 |
| 4 Dec 2017 | INR | 248.85 | 248.85 | 234.3 | 240.05 | 240.05 | +3.05 (+1.29%) | 524,539 |
| 1 Dec 2017 | INR | 237 | 237 | 237 | 237 | 237 | +11.25 (+4.98%) | 136,038 |
| 30 Nov 2017 | INR | 209 | 225.75 | 208.6 | 225.75 | 225.75 | +10.75 (+5%) | 340,200 |
| 29 Nov 2017 | INR | 200.75 | 217 | 200.75 | 215 | 215 | +3.7 (+1.75%) | 1,077,624 |
| 28 Nov 2017 | INR | 226.7 | 226.7 | 210.6 | 211.3 | 211.3 | -10.35 (-4.67%) | 1,010,478 |
| 27 Nov 2017 | INR | 216.15 | 235 | 216.15 | 221.65 | 221.65 | -5.85 (-2.57%) | 631,395 |
| 24 Nov 2017 | INR | 227.5 | 227.5 | 205.9 | 227.5 | 227.5 | +10.8 (+4.98%) | 1,827,622 |
| 23 Nov 2017 | INR | 216.7 | 216.7 | 216.7 | 216.7 | 216.7 | +10.3 (+4.99%) | 92,586 |
| 22 Nov 2017 | INR | 206.4 | 206.4 | 206.4 | 206.4 | 206.4 | +9.8 (+4.98%) | 182,280 |
| 21 Nov 2017 | INR | 196.6 | 196.6 | 196.6 | 196.6 | 196.6 | +9.35 (+4.99%) | 25,713 |
| 20 Nov 2017 | INR | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | +8.9 (+4.99%) | 40,895 |
| 17 Nov 2017 | INR | 178 | 178.35 | 173 | 178.35 | 178.35 | +8.45 (+4.97%) | 155,006 |
| 16 Nov 2017 | INR | 169.9 | 169.9 | 162.2 | 169.9 | 169.9 | +8.05 (+4.97%) | 286,014 |
| 15 Nov 2017 | INR | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | +7.7 (+5.00%) | 200,055 |
| 14 Nov 2017 | INR | 154.15 | 154.15 | 139.55 | 154.15 | 154.15 | +7.3 (+4.97%) | 1,441,055 |
| 13 Nov 2017 | INR | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | +6.95 (+4.97%) | 39,439 |
