| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 188 | 193 | 188 | 192.6 | 192.6 | +4.35 (+2.31%) | 2,645 |
| 20 Dec 2017 | INR | 193.45 | 193.5 | 187 | 188.25 | 188.25 | -3.8 (-1.98%) | 3,412 |
| 19 Dec 2017 | INR | 190 | 195 | 190 | 192.05 | 192.05 | -2.2 (-1.13%) | 3,131 |
| 18 Dec 2017 | INR | 190 | 196.45 | 190 | 194.25 | 194.25 | +5.3 (+2.80%) | 1,753 |
| 15 Dec 2017 | INR | 192.3 | 192.3 | 187 | 188.95 | 188.95 | -3.35 (-1.74%) | 1,381 |
| 14 Dec 2017 | INR | 190 | 195.4 | 189 | 192.3 | 192.3 | +2.3 (+1.21%) | 1,270 |
| 13 Dec 2017 | INR | 195.8 | 195.8 | 190 | 190 | 190 | -2.05 (-1.07%) | 2,444 |
| 12 Dec 2017 | INR | 192.8 | 195.9 | 189 | 192.05 | 192.05 | -0.75 (-0.39%) | 1,326 |
| 11 Dec 2017 | INR | 192.3 | 196.7 | 192.3 | 192.8 | 192.8 | +0.55 (+0.29%) | 702 |
| 8 Dec 2017 | INR | 198.3 | 198.3 | 192 | 192.25 | 192.25 | -1.8 (-0.93%) | 1,687 |
| 7 Dec 2017 | INR | 194.35 | 199 | 192.35 | 194.05 | 194.05 | -3.1 (-1.57%) | 1,114 |
| 6 Dec 2017 | INR | 196 | 200 | 191.8 | 197.15 | 197.15 | -0.35 (-0.18%) | 1,458 |
| 5 Dec 2017 | INR | 197.9 | 200 | 192.5 | 197.5 | 197.5 | +2.45 (+1.26%) | 1,610 |
| 4 Dec 2017 | INR | 192 | 199 | 192 | 195.05 | 195.05 | +3.5 (+1.83%) | 868 |
| 1 Dec 2017 | INR | 201 | 201 | 189 | 191.55 | 191.55 | -8.4 (-4.20%) | 1,941 |
| 30 Nov 2017 | INR | 197 | 200 | 193.3 | 199.95 | 199.95 | +3.95 (+2.02%) | 1,737 |
| 29 Nov 2017 | INR | 202 | 202 | 195.95 | 196 | 196 | -3 (-1.51%) | 1,246 |
| 28 Nov 2017 | INR | 198.65 | 201 | 193.1 | 199 | 199 | +4.5 (+2.31%) | 3,700 |
| 27 Nov 2017 | INR | 202 | 202 | 191.3 | 194.5 | 194.5 | -3.7 (-1.87%) | 2,056 |
| 24 Nov 2017 | INR | 200.95 | 200.95 | 196.8 | 198.2 | 198.2 | +2.3 (+1.17%) | 1,171 |
| 23 Nov 2017 | INR | 202.2 | 202.2 | 195 | 195.9 | 195.9 | -0.4 (-0.20%) | 1,031 |
| 22 Nov 2017 | INR | 203.9 | 203.9 | 196 | 196.3 | 196.3 | -2.45 (-1.23%) | 632 |
| 21 Nov 2017 | INR | 195.15 | 203.5 | 195.1 | 198.75 | 198.75 | +3.6 (+1.84%) | 1,064 |
| 20 Nov 2017 | INR | 195 | 204 | 191.3 | 195.15 | 195.15 | -1.6 (-0.81%) | 2,024 |
| 17 Nov 2017 | INR | 199 | 199 | 186.05 | 196.75 | 196.75 | -1.6 (-0.81%) | 5,112 |
| 16 Nov 2017 | INR | 204.6 | 204.6 | 196.15 | 198.35 | 198.35 | +0.45 (+0.23%) | 1,494 |
| 15 Nov 2017 | INR | 201.1 | 206.15 | 196 | 197.9 | 197.9 | -7.05 (-3.44%) | 1,382 |
| 14 Nov 2017 | INR | 205 | 206.5 | 202.05 | 204.95 | 204.95 | +0.25 (+0.12%) | 2,697 |
| 13 Nov 2017 | INR | 202.1 | 208.15 | 202.1 | 204.7 | 204.7 | +2.2 (+1.09%) | 3,302 |
| 10 Nov 2017 | INR | 208.4 | 208.4 | 200.5 | 202.5 | 202.5 | -1.2 (-0.59%) | 2,826 |
