| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 284.6 | 284.6 | 271.4 | 275.2 | 275.2 | -10.05 (-3.52%) | 142,044 |
| 4 Dec 2017 | INR | 290.1 | 297 | 281.5 | 285.25 | 285.25 | -2.45 (-0.85%) | 243,070 |
| 1 Dec 2017 | INR | 280 | 299 | 278.2 | 287.7 | 287.7 | +11.15 (+4.03%) | 1,009,490 |
| 30 Nov 2017 | INR | 274.6 | 292.7 | 268 | 276.55 | 276.55 | -0.4 (-0.14%) | 606,573 |
| 29 Nov 2017 | INR | 290.5 | 294.1 | 275 | 276.95 | 276.95 | -14.45 (-4.96%) | 301,555 |
| 28 Nov 2017 | INR | 313.85 | 313.85 | 285.3 | 291.4 | 291.4 | -25 (-7.90%) | 794,515 |
| 27 Nov 2017 | INR | 280.3 | 320.1 | 274.4 | 316.4 | 316.4 | +49.65 (+18.61%) | 3,891,275 |
| 24 Nov 2017 | INR | 223.6 | 266.75 | 222.3 | 266.75 | 266.75 | +44.45 (+20.00%) | 1,807,680 |
| 23 Nov 2017 | INR | 224.3 | 231.7 | 220.9 | 222.3 | 222.3 | -0.45 (-0.20%) | 274,303 |
| 22 Nov 2017 | INR | 219.95 | 232.3 | 219.95 | 222.75 | 222.75 | -0.1 (-0.04%) | 218,246 |
| 21 Nov 2017 | INR | 225 | 232.1 | 220.65 | 222.85 | 222.85 | -5.1 (-2.24%) | 282,252 |
| 20 Nov 2017 | INR | 228.9 | 238 | 222.65 | 227.95 | 227.95 | +0.25 (+0.11%) | 537,372 |
| 17 Nov 2017 | INR | 199 | 233.85 | 193.15 | 227.7 | 227.7 | +28.7 (+14.42%) | 1,452,065 |
| 16 Nov 2017 | INR | 182.8 | 208.05 | 180.5 | 199 | 199 | +18.6 (+10.31%) | 867,169 |
| 15 Nov 2017 | INR | 179.45 | 185 | 175 | 180.4 | 180.4 | +1.8 (+1.01%) | 47,056 |
| 14 Nov 2017 | INR | 181.4 | 187.4 | 178 | 178.6 | 178.6 | -2.1 (-1.16%) | 64,675 |
| 13 Nov 2017 | INR | 183.9 | 185.8 | 179.25 | 180.7 | 180.7 | -0.1 (-0.06%) | 32,700 |
| 10 Nov 2017 | INR | 182 | 188 | 178.55 | 180.8 | 180.8 | -2.2 (-1.20%) | 73,443 |
| 9 Nov 2017 | INR | 184.5 | 192 | 180.05 | 183 | 183 | -0.15 (-0.08%) | 71,942 |
| 8 Nov 2017 | INR | 189 | 194.15 | 182.1 | 183.15 | 183.15 | -5.7 (-3.02%) | 44,743 |
| 7 Nov 2017 | INR | 201 | 201 | 188 | 188.85 | 188.85 | -8.65 (-4.38%) | 92,794 |
| 6 Nov 2017 | INR | 198.65 | 203.6 | 196.5 | 197.5 | 197.5 | +0.4 (+0.20%) | 102,406 |
| 3 Nov 2017 | INR | 199.95 | 206.5 | 195.85 | 197.1 | 197.1 | -1.45 (-0.73%) | 177,474 |
| 2 Nov 2017 | INR | 201.3 | 204.7 | 194.5 | 198.55 | 198.55 | -0.95 (-0.48%) | 168,641 |
| 1 Nov 2017 | INR | 202 | 209.2 | 198.1 | 199.5 | 199.5 | -2.15 (-1.07%) | 318,577 |
| 31 Oct 2017 | INR | 196 | 205.5 | 192 | 201.65 | 201.65 | +5.65 (+2.88%) | 376,071 |
| 30 Oct 2017 | INR | 179.9 | 208 | 175.4 | 196 | 196 | +17.35 (+9.71%) | 835,832 |
| 27 Oct 2017 | INR | 188 | 189.9 | 175.95 | 178.65 | 178.65 | -8.15 (-4.36%) | 116,779 |
| 26 Oct 2017 | INR | 173.8 | 197.4 | 165.85 | 186.8 | 186.8 | +11.7 (+6.68%) | 834,856 |
| 25 Oct 2017 | INR | 188 | 189.4 | 171.85 | 175.1 | 175.1 | -8.8 (-4.79%) | 296,488 |
