| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 175 | 175 | 169.15 | 171.5 | 171.5 | -1.05 (-0.61%) | 325,413 |
| 20 Dec 2017 | INR | 172.05 | 176 | 166.2 | 172.55 | 172.55 | +2 (+1.17%) | 680,631 |
| 19 Dec 2017 | INR | 158.85 | 173.8 | 158.85 | 170.55 | 170.55 | +13.35 (+8.49%) | 970,474 |
| 18 Dec 2017 | INR | 149 | 163.25 | 140.3 | 157.2 | 157.2 | +8.75 (+5.89%) | 1,117,877 |
| 15 Dec 2017 | INR | 146 | 152 | 146 | 148.45 | 148.45 | +4.35 (+3.02%) | 280,602 |
| 14 Dec 2017 | INR | 147.3 | 147.45 | 141 | 144.1 | 144.1 | -3.2 (-2.17%) | 224,155 |
| 13 Dec 2017 | INR | 149.5 | 152.75 | 145.75 | 147.3 | 147.3 | -0.9 (-0.61%) | 440,964 |
| 12 Dec 2017 | INR | 144.4 | 154.75 | 143.65 | 148.2 | 148.2 | +3.05 (+2.10%) | 531,918 |
| 11 Dec 2017 | INR | 156.4 | 158 | 143.5 | 145.15 | 145.15 | -6.35 (-4.19%) | 471,786 |
| 8 Dec 2017 | INR | 142.2 | 154.9 | 141.4 | 151.5 | 151.5 | +9.4 (+6.62%) | 627,074 |
| 7 Dec 2017 | INR | 133.05 | 143.5 | 132.9 | 142.1 | 142.1 | +9.85 (+7.45%) | 287,608 |
| 6 Dec 2017 | INR | 136.1 | 138.4 | 130.75 | 132.25 | 132.25 | -4.75 (-3.47%) | 167,028 |
| 5 Dec 2017 | INR | 135 | 138.9 | 131.55 | 137 | 137 | +1.85 (+1.37%) | 187,136 |
| 4 Dec 2017 | INR | 138.5 | 140.35 | 134.2 | 135.15 | 135.15 | -4.45 (-3.19%) | 162,944 |
| 1 Dec 2017 | INR | 140.9 | 143.45 | 139 | 139.6 | 139.6 | -0.9 (-0.64%) | 124,748 |
| 30 Nov 2017 | INR | 141.4 | 143.5 | 139.5 | 140.5 | 140.5 | +0.1 (+0.07%) | 162,169 |
| 29 Nov 2017 | INR | 144.8 | 144.8 | 140 | 140.4 | 140.4 | -3.3 (-2.30%) | 152,819 |
| 28 Nov 2017 | INR | 147.5 | 147.5 | 142.85 | 143.7 | 143.7 | -2.7 (-1.84%) | 119,806 |
| 27 Nov 2017 | INR | 142.3 | 147.7 | 140.55 | 146.4 | 146.4 | +3.95 (+2.77%) | 196,070 |
| 24 Nov 2017 | INR | 146.35 | 147.15 | 141.4 | 142.45 | 142.45 | -3.7 (-2.53%) | 178,796 |
| 23 Nov 2017 | INR | 146 | 148.5 | 144.15 | 146.15 | 146.15 | +1.2 (+0.83%) | 177,866 |
| 22 Nov 2017 | INR | 147.85 | 148.5 | 143.45 | 144.95 | 144.95 | -2.05 (-1.39%) | 240,100 |
| 21 Nov 2017 | INR | 145.5 | 152 | 144.1 | 147 | 147 | +2.45 (+1.69%) | 824,896 |
| 20 Nov 2017 | INR | 145.6 | 149.8 | 143.2 | 144.55 | 144.55 | +1.9 (+1.33%) | 394,237 |
| 17 Nov 2017 | INR | 132.25 | 145 | 132.25 | 142.65 | 142.65 | +11.9 (+9.10%) | 663,218 |
| 16 Nov 2017 | INR | 130.9 | 132.85 | 126.8 | 130.75 | 130.75 | +0.95 (+0.73%) | 180,971 |
| 15 Nov 2017 | INR | 133.7 | 135.35 | 128 | 129.8 | 129.8 | -4.85 (-3.60%) | 181,136 |
| 14 Nov 2017 | INR | 133.15 | 137.5 | 131.9 | 134.65 | 134.65 | +1.8 (+1.35%) | 190,417 |
| 13 Nov 2017 | INR | 140.7 | 140.7 | 131.75 | 132.85 | 132.85 | -2.7 (-1.99%) | 175,894 |
| 10 Nov 2017 | INR | 136.7 | 139.15 | 133.25 | 135.55 | 135.55 | -0.4 (-0.29%) | 194,844 |
