| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 161 | 164.8 | 160.4 | 162.65 | 162.65 | +1.7 (+1.06%) | 599,501 |
| 20 Dec 2017 | INR | 160.75 | 163.15 | 157.85 | 160.95 | 160.95 | +0.85 (+0.53%) | 793,886 |
| 19 Dec 2017 | INR | 160.9 | 161.5 | 156.3 | 160.1 | 160.1 | +0.6 (+0.38%) | 818,615 |
| 18 Dec 2017 | INR | 151.3 | 166.2 | 132 | 159.5 | 159.5 | +4.75 (+3.07%) | 3,770,203 |
| 15 Dec 2017 | INR | 154.3 | 155.5 | 150.85 | 154.75 | 154.75 | +6.45 (+4.35%) | 763,645 |
| 14 Dec 2017 | INR | 148.2 | 149.9 | 143.2 | 148.3 | 148.3 | +0.7 (+0.47%) | 447,971 |
| 13 Dec 2017 | INR | 150 | 153.3 | 146.1 | 147.6 | 147.6 | -4.95 (-3.24%) | 774,610 |
| 12 Dec 2017 | INR | 153.35 | 154.9 | 149.15 | 152.55 | 152.55 | -0.8 (-0.52%) | 823,570 |
| 11 Dec 2017 | INR | 151.15 | 154.15 | 149.8 | 153.35 | 153.35 | +2.2 (+1.46%) | 742,317 |
| 8 Dec 2017 | INR | 149.5 | 152.5 | 148.6 | 151.15 | 151.15 | +3.55 (+2.41%) | 865,130 |
| 7 Dec 2017 | INR | 141 | 148.8 | 141 | 147.6 | 147.6 | +5.25 (+3.69%) | 713,332 |
| 6 Dec 2017 | INR | 144.75 | 147.3 | 141.4 | 142.35 | 142.35 | -3.55 (-2.43%) | 852,708 |
| 5 Dec 2017 | INR | 142.4 | 146.7 | 139.75 | 145.9 | 145.9 | +3.6 (+2.53%) | 1,182,731 |
| 4 Dec 2017 | INR | 142.65 | 145.7 | 132.1 | 142.3 | 142.3 | -0.35 (-0.25%) | 1,511,852 |
| 1 Dec 2017 | INR | 147.5 | 151.15 | 140 | 142.65 | 142.65 | -3.95 (-2.69%) | 1,008,268 |
| 30 Nov 2017 | INR | 146.7 | 149.35 | 145.2 | 146.6 | 146.6 | -0.65 (-0.44%) | 436,398 |
| 29 Nov 2017 | INR | 149.2 | 149.6 | 145.85 | 147.25 | 147.25 | -1.35 (-0.91%) | 513,005 |
| 28 Nov 2017 | INR | 151.15 | 152.65 | 147.5 | 148.6 | 148.6 | -2.5 (-1.65%) | 440,137 |
| 27 Nov 2017 | INR | 152.35 | 152.35 | 147 | 151.1 | 151.1 | -2.1 (-1.37%) | 648,728 |
| 24 Nov 2017 | INR | 153.3 | 155.2 | 150 | 153.2 | 153.2 | +0.8 (+0.52%) | 528,322 |
| 23 Nov 2017 | INR | 158.5 | 158.5 | 149.8 | 152.4 | 152.4 | -5.35 (-3.39%) | 761,316 |
| 22 Nov 2017 | INR | 155.4 | 159.2 | 152.7 | 157.75 | 157.75 | +4.35 (+2.84%) | 698,850 |
| 21 Nov 2017 | INR | 160.5 | 162 | 152.3 | 153.4 | 153.4 | -6.95 (-4.33%) | 738,969 |
| 20 Nov 2017 | INR | 157.9 | 161.85 | 156.55 | 160.35 | 160.35 | +3.95 (+2.53%) | 938,640 |
| 17 Nov 2017 | INR | 149 | 158.4 | 146.8 | 156.4 | 156.4 | +11.6 (+8.01%) | 1,158,479 |
| 16 Nov 2017 | INR | 145.9 | 145.9 | 139.7 | 144.8 | 144.8 | -2 (-1.36%) | 852,919 |
| 15 Nov 2017 | INR | 155 | 155.6 | 145.8 | 146.8 | 146.8 | -8.45 (-5.44%) | 507,901 |
| 14 Nov 2017 | INR | 152.1 | 158.4 | 152 | 155.25 | 155.25 | +2.55 (+1.67%) | 681,557 |
| 13 Nov 2017 | INR | 157.7 | 160 | 151 | 152.7 | 152.7 | -3.25 (-2.08%) | 1,015,006 |
| 10 Nov 2017 | INR | 153.05 | 158 | 151.8 | 155.95 | 155.95 | +1.75 (+1.13%) | 968,059 |
