| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 146.55 | 149.95 | 146.55 | 147.55 | 147.55 | +2.05 (+1.41%) | 8,706 |
| 20 Dec 2017 | INR | 145.15 | 147.25 | 145 | 145.5 | 145.5 | +0.65 (+0.45%) | 5,264 |
| 19 Dec 2017 | INR | 144.2 | 146.85 | 144 | 144.85 | 144.85 | +0.65 (+0.45%) | 2,499 |
| 18 Dec 2017 | INR | 142 | 144.8 | 140 | 144.2 | 144.2 | +0.7 (+0.49%) | 6,408 |
| 15 Dec 2017 | INR | 144.2 | 147.7 | 142.95 | 143.5 | 143.5 | +2.05 (+1.45%) | 8,088 |
| 14 Dec 2017 | INR | 144 | 144.7 | 140.95 | 141.45 | 141.45 | -2.25 (-1.57%) | 7,832 |
| 13 Dec 2017 | INR | 145.1 | 145.7 | 143 | 143.7 | 143.7 | -2.15 (-1.47%) | 3,780 |
| 12 Dec 2017 | INR | 147.5 | 149.05 | 145.3 | 145.85 | 145.85 | +2.65 (+1.85%) | 17,764 |
| 11 Dec 2017 | INR | 144.5 | 147.9 | 142.8 | 143.2 | 143.2 | -1.95 (-1.34%) | 22,706 |
| 8 Dec 2017 | INR | 144.05 | 147.05 | 144.05 | 145.15 | 145.15 | -1.75 (-1.19%) | 21,874 |
| 7 Dec 2017 | INR | 143.5 | 147.9 | 142.25 | 146.9 | 146.9 | +4.5 (+3.16%) | 15,523 |
| 6 Dec 2017 | INR | 142.05 | 145.95 | 141.9 | 142.4 | 142.4 | -2.05 (-1.42%) | 13,209 |
| 5 Dec 2017 | INR | 149.15 | 149.15 | 142.9 | 144.45 | 144.45 | -3.65 (-2.46%) | 9,063 |
| 4 Dec 2017 | INR | 152.75 | 155.45 | 147.55 | 148.1 | 148.1 | -4.6 (-3.01%) | 8,658 |
| 1 Dec 2017 | INR | 156.5 | 158 | 152 | 152.7 | 152.7 | -1.2 (-0.78%) | 13,283 |
| 30 Nov 2017 | INR | 155 | 157.4 | 152 | 153.9 | 153.9 | -2.3 (-1.47%) | 17,500 |
| 29 Nov 2017 | INR | 162 | 164.45 | 155.5 | 156.2 | 156.2 | -2.8 (-1.76%) | 60,807 |
| 28 Nov 2017 | INR | 154.4 | 163.2 | 151.45 | 159 | 159 | +5.95 (+3.89%) | 141,746 |
| 27 Nov 2017 | INR | 144.5 | 156.45 | 144.5 | 153.05 | 153.05 | +6.7 (+4.58%) | 87,289 |
| 24 Nov 2017 | INR | 144.6 | 150 | 142 | 146.35 | 146.35 | +4.2 (+2.95%) | 36,738 |
| 23 Nov 2017 | INR | 144 | 144.85 | 139.2 | 142.15 | 142.15 | +0.15 (+0.11%) | 9,819 |
| 22 Nov 2017 | INR | 141 | 144 | 141 | 142 | 142 | -0.5 (-0.35%) | 3,206 |
| 21 Nov 2017 | INR | 147.1 | 147.55 | 142 | 142.5 | 142.5 | -0.8 (-0.56%) | 8,277 |
| 20 Nov 2017 | INR | 136 | 147 | 136 | 143.3 | 143.3 | +6.35 (+4.64%) | 38,169 |
| 17 Nov 2017 | INR | 136 | 140 | 136 | 136.95 | 136.95 | +1.85 (+1.37%) | 9,853 |
| 16 Nov 2017 | INR | 135.1 | 136.05 | 133.6 | 135.1 | 135.1 | +1.5 (+1.12%) | 5,017 |
| 15 Nov 2017 | INR | 135.15 | 136 | 133.35 | 133.6 | 133.6 | -2.25 (-1.66%) | 4,336 |
| 14 Nov 2017 | INR | 136.3 | 138.95 | 135.15 | 135.85 | 135.85 | -0.45 (-0.33%) | 4,032 |
| 13 Nov 2017 | INR | 138.1 | 140 | 135.5 | 136.3 | 136.3 | -2.35 (-1.69%) | 4,095 |
| 10 Nov 2017 | INR | 140.9 | 141.45 | 138.05 | 138.65 | 138.65 | -1 (-0.72%) | 2,606 |
