| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 206.1 | 209 | 197.3 | 205.05 | 205.05 | -1.2 (-0.58%) | 3,694 |
| 20 Dec 2017 | INR | 204.2 | 211 | 204.2 | 206.25 | 206.25 | +7.25 (+3.64%) | 5,154 |
| 19 Dec 2017 | INR | 200 | 201 | 196.15 | 199 | 199 | -1 (-0.50%) | 1,840 |
| 18 Dec 2017 | INR | 199.65 | 205.05 | 199.1 | 200 | 200 | -5.9 (-2.87%) | 3,341 |
| 15 Dec 2017 | INR | 211 | 211 | 202.5 | 205.9 | 205.9 | +3.75 (+1.86%) | 5,678 |
| 14 Dec 2017 | INR | 206 | 212.45 | 200.2 | 202.15 | 202.15 | -5.2 (-2.51%) | 6,447 |
| 13 Dec 2017 | INR | 220 | 221 | 206 | 207.35 | 207.35 | -8.7 (-4.03%) | 16,873 |
| 12 Dec 2017 | INR | 184 | 223.2 | 184 | 216.05 | 216.05 | +30.05 (+16.16%) | 35,243 |
| 11 Dec 2017 | INR | 180 | 190 | 180 | 186 | 186 | -1.25 (-0.67%) | 869 |
| 8 Dec 2017 | INR | 186 | 188.9 | 185 | 187.25 | 187.25 | +0.85 (+0.46%) | 528 |
| 7 Dec 2017 | INR | 186.4 | 186.4 | 186.4 | 186.4 | 186.4 | -0.2 (-0.11%) | 0 |
| 6 Dec 2017 | INR | 187 | 190 | 186.4 | 186.6 | 186.6 | -0.75 (-0.40%) | 467 |
| 5 Dec 2017 | INR | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 192.5 | 192.5 | 187.35 | 187.35 | 187.35 | -3.5 (-1.83%) | 420 |
| 1 Dec 2017 | INR | 186 | 190.85 | 186 | 190.85 | 190.85 | +3.25 (+1.73%) | 88 |
| 30 Nov 2017 | INR | 186.45 | 191 | 186.45 | 187.6 | 187.6 | +0.6 (+0.32%) | 790 |
| 29 Nov 2017 | INR | 187 | 187 | 186.05 | 187 | 187 | 0.0 (0.0%) | 348 |
| 28 Nov 2017 | INR | 186.55 | 190 | 186.55 | 187 | 187 | -0.05 (-0.03%) | 350 |
| 27 Nov 2017 | INR | 187.05 | 187.05 | 187 | 187.05 | 187.05 | -1.95 (-1.03%) | 26 |
| 24 Nov 2017 | INR | 187.85 | 189 | 187.85 | 189 | 189 | -0.65 (-0.34%) | 201 |
| 23 Nov 2017 | INR | 190.95 | 191 | 187.35 | 189.65 | 189.65 | -0.2 (-0.11%) | 505 |
| 22 Nov 2017 | INR | 186.35 | 190.75 | 186.35 | 189.85 | 189.85 | +2.1 (+1.12%) | 352 |
| 21 Nov 2017 | INR | 190 | 191 | 186.5 | 187.75 | 187.75 | -2.25 (-1.18%) | 1,130 |
| 20 Nov 2017 | INR | 191.1 | 191.1 | 186 | 190 | 190 | +4.95 (+2.67%) | 1,476 |
| 17 Nov 2017 | INR | 185 | 189.2 | 183 | 185.05 | 185.05 | -0.95 (-0.51%) | 2,001 |
| 16 Nov 2017 | INR | 188.5 | 190 | 181.65 | 186 | 186 | +4 (+2.20%) | 921 |
| 15 Nov 2017 | INR | 182.05 | 182.1 | 181.7 | 182 | 182 | -2.55 (-1.38%) | 98 |
| 14 Nov 2017 | INR | 184 | 190 | 182 | 184.55 | 184.55 | -0.45 (-0.24%) | 760 |
| 13 Nov 2017 | INR | 185 | 189.85 | 185 | 185 | 185 | +1.9 (+1.04%) | 175 |
| 10 Nov 2017 | INR | 182.35 | 186.8 | 181.15 | 183.1 | 183.1 | -4.1 (-2.19%) | 1,148 |
