| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 198.7 | 198.7 | 183.25 | 191.45 | 38.29 | -1.6 (-0.83%) | 6,268 |
| 20 Dec 2017 | INR | 170 | 199.8 | 167 | 193.05 | 38.61 | +23.55 (+13.89%) | 37,564 |
| 19 Dec 2017 | INR | 170 | 172.7 | 167 | 169.5 | 33.9 | +1.3 (+0.77%) | 3,526 |
| 18 Dec 2017 | INR | 178 | 178 | 167.3 | 168.2 | 33.64 | -0.55 (-0.33%) | 5,625 |
| 15 Dec 2017 | INR | 168.95 | 171.75 | 167 | 168.75 | 33.75 | +0.2 (+0.12%) | 1,720 |
| 14 Dec 2017 | INR | 169.5 | 179 | 168.1 | 168.55 | 33.71 | -0.05 (-0.03%) | 3,180 |
| 13 Dec 2017 | INR | 175 | 179 | 168.5 | 168.6 | 33.72 | -7.95 (-4.50%) | 7,513 |
| 12 Dec 2017 | INR | 175 | 183.7 | 173 | 176.55 | 35.31 | -3.5 (-1.94%) | 1,475 |
| 11 Dec 2017 | INR | 176.6 | 186.95 | 172 | 180.05 | 36.01 | +7.05 (+4.08%) | 10,564 |
| 8 Dec 2017 | INR | 179.7 | 179.7 | 171.1 | 173 | 34.6 | -1.15 (-0.66%) | 2,357 |
| 7 Dec 2017 | INR | 175.3 | 185.9 | 171.75 | 174.15 | 34.83 | -1.15 (-0.66%) | 9,378 |
| 6 Dec 2017 | INR | 170 | 177.5 | 165 | 175.3 | 35.06 | +5.1 (+3.00%) | 28,246 |
| 5 Dec 2017 | INR | 173 | 175 | 165.25 | 170.2 | 34.04 | -1.8 (-1.05%) | 6,996 |
| 4 Dec 2017 | INR | 165.1 | 173.5 | 165.1 | 172 | 34.4 | +2 (+1.18%) | 2,745 |
| 1 Dec 2017 | INR | 179 | 179 | 166 | 170 | 34 | +4 (+2.41%) | 4,667 |
| 30 Nov 2017 | INR | 166 | 169 | 162 | 166 | 33.2 | +0.6 (+0.36%) | 1,513 |
| 29 Nov 2017 | INR | 170.7 | 170.7 | 165 | 165.4 | 33.08 | -1.85 (-1.11%) | 4,038 |
| 28 Nov 2017 | INR | 170.15 | 172.6 | 167 | 167.25 | 33.45 | -2.9 (-1.70%) | 4,590 |
| 27 Nov 2017 | INR | 174.5 | 174.5 | 162.05 | 170.15 | 34.03 | +1.9 (+1.13%) | 2,701 |
| 24 Nov 2017 | INR | 168 | 170 | 167.6 | 168.25 | 33.65 | -0.9 (-0.53%) | 986 |
| 23 Nov 2017 | INR | 166.8 | 171 | 166.3 | 169.15 | 33.83 | +2.35 (+1.41%) | 2,321 |
| 22 Nov 2017 | INR | 162.5 | 171.8 | 162.5 | 166.8 | 33.36 | -1.1 (-0.66%) | 9,144 |
| 21 Nov 2017 | INR | 164.5 | 171.8 | 164 | 167.9 | 33.58 | +4.9 (+3.01%) | 2,384 |
| 20 Nov 2017 | INR | 165.5 | 165.5 | 163 | 163 | 32.6 | -1.85 (-1.12%) | 1,741 |
| 17 Nov 2017 | INR | 162.75 | 164.95 | 162 | 164.85 | 32.97 | +1.1 (+0.67%) | 3,035 |
| 16 Nov 2017 | INR | 160.7 | 165 | 160.4 | 163.75 | 32.75 | +2.05 (+1.27%) | 1,167 |
| 15 Nov 2017 | INR | 159 | 163.25 | 155 | 161.7 | 32.34 | +0.5 (+0.31%) | 7,688 |
| 14 Nov 2017 | INR | 161.5 | 164 | 158.3 | 161.2 | 32.24 | -2.45 (-1.50%) | 2,728 |
| 13 Nov 2017 | INR | 166 | 166 | 160.15 | 163.65 | 32.73 | +3.95 (+2.47%) | 2,774 |
| 10 Nov 2017 | INR | 158 | 163.95 | 158 | 159.7 | 31.94 | +1.15 (+0.73%) | 806 |
