| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 173.9 | 173.9 | 167.25 | 171.8 | 171.8 | +3.55 (+2.11%) | 2,105 |
| 20 Dec 2017 | INR | 170.8 | 172.9 | 166 | 168.25 | 168.25 | +0.5 (+0.30%) | 11,504 |
| 19 Dec 2017 | INR | 167.05 | 174.95 | 166 | 167.75 | 167.75 | +0.7 (+0.42%) | 26,193 |
| 18 Dec 2017 | INR | 166 | 178 | 150 | 167.05 | 167.05 | -1.25 (-0.74%) | 25,179 |
| 15 Dec 2017 | INR | 170.95 | 174.8 | 168 | 168.3 | 168.3 | +6.25 (+3.86%) | 13,297 |
| 14 Dec 2017 | INR | 171.35 | 171.35 | 160.1 | 162.05 | 162.05 | -5.2 (-3.11%) | 9,967 |
| 13 Dec 2017 | INR | 163.1 | 171 | 163.1 | 167.25 | 167.25 | +0.95 (+0.57%) | 7,841 |
| 12 Dec 2017 | INR | 164 | 170 | 160 | 166.3 | 166.3 | -0.75 (-0.45%) | 9,152 |
| 11 Dec 2017 | INR | 165 | 171.9 | 161.6 | 167.05 | 167.05 | +3.5 (+2.14%) | 8,758 |
| 8 Dec 2017 | INR | 168 | 170.45 | 163 | 163.55 | 163.55 | -3.2 (-1.92%) | 9,143 |
| 7 Dec 2017 | INR | 167.5 | 172.8 | 166.5 | 166.75 | 166.75 | +0.6 (+0.36%) | 8,668 |
| 6 Dec 2017 | INR | 170.8 | 176.75 | 163.1 | 166.15 | 166.15 | -4.4 (-2.58%) | 18,983 |
| 5 Dec 2017 | INR | 168.4 | 172.8 | 158 | 170.55 | 170.55 | +7.6 (+4.66%) | 27,740 |
| 4 Dec 2017 | INR | 158.05 | 165.5 | 158.05 | 162.95 | 162.95 | +4.85 (+3.07%) | 11,853 |
| 1 Dec 2017 | INR | 154.95 | 179.8 | 154.3 | 158.1 | 158.1 | +8.05 (+5.36%) | 27,926 |
| 30 Nov 2017 | INR | 150.95 | 155 | 147 | 150.05 | 150.05 | +2.3 (+1.56%) | 14,905 |
| 29 Nov 2017 | INR | 143 | 155 | 143 | 147.75 | 147.75 | -1.7 (-1.14%) | 6,340 |
| 28 Nov 2017 | INR | 157.95 | 157.95 | 145.3 | 149.45 | 149.45 | -4.6 (-2.99%) | 8,286 |
| 27 Nov 2017 | INR | 153 | 158 | 150 | 154.05 | 154.05 | +2.8 (+1.85%) | 14,237 |
| 24 Nov 2017 | INR | 152 | 157 | 151 | 151.25 | 151.25 | -3.5 (-2.26%) | 13,511 |
| 23 Nov 2017 | INR | 163.9 | 164 | 154.1 | 154.75 | 154.75 | -4.4 (-2.76%) | 9,227 |
| 22 Nov 2017 | INR | 157.4 | 167 | 156.35 | 159.15 | 159.15 | +1.7 (+1.08%) | 18,367 |
| 21 Nov 2017 | INR | 158 | 167.9 | 153 | 157.45 | 157.45 | +4.35 (+2.84%) | 64,116 |
| 20 Nov 2017 | INR | 147.9 | 154.9 | 145.25 | 153.1 | 153.1 | +8.9 (+6.17%) | 33,701 |
| 17 Nov 2017 | INR | 147.5 | 148 | 142 | 144.2 | 144.2 | +0.35 (+0.24%) | 32,387 |
| 16 Nov 2017 | INR | 147 | 155.8 | 138.7 | 143.85 | 143.85 | +7.75 (+5.69%) | 111,764 |
| 15 Nov 2017 | INR | 136 | 136.1 | 136 | 136.1 | 136.1 | +22.65 (+19.96%) | 36,777 |
| 14 Nov 2017 | INR | 120 | 120.5 | 111.5 | 113.45 | 113.45 | -3.8 (-3.24%) | 10,870 |
| 13 Nov 2017 | INR | 111.05 | 119.8 | 111.05 | 117.25 | 117.25 | +7.25 (+6.59%) | 14,255 |
| 10 Nov 2017 | INR | 106 | 113.3 | 106 | 110 | 110 | -1.1 (-0.99%) | 2,741 |
