| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 232 | 239.5 | 232 | 235.15 | 235.15 | +4.55 (+1.97%) | 955 |
| 20 Dec 2017 | INR | 225 | 240 | 225 | 230.6 | 230.6 | +7.9 (+3.55%) | 1,616 |
| 19 Dec 2017 | INR | 227 | 227 | 220 | 222.7 | 222.7 | -1.1 (-0.49%) | 199 |
| 18 Dec 2017 | INR | 220 | 228 | 217.05 | 223.8 | 223.8 | +3.65 (+1.66%) | 1,437 |
| 15 Dec 2017 | INR | 215.05 | 223 | 215 | 220.15 | 220.15 | +6.15 (+2.87%) | 996 |
| 14 Dec 2017 | INR | 216 | 216 | 213.05 | 214 | 214 | -4.55 (-2.08%) | 725 |
| 13 Dec 2017 | INR | 216.1 | 225 | 216 | 218.55 | 218.55 | +2.55 (+1.18%) | 1,202 |
| 12 Dec 2017 | INR | 217.9 | 217.9 | 213 | 216 | 216 | +2.75 (+1.29%) | 958 |
| 11 Dec 2017 | INR | 211.5 | 219.2 | 211.5 | 213.25 | 213.25 | -2.75 (-1.27%) | 838 |
| 8 Dec 2017 | INR | 216.3 | 219.5 | 216 | 216 | 216 | -0.9 (-0.41%) | 1,105 |
| 7 Dec 2017 | INR | 216.8 | 219 | 216 | 216.9 | 216.9 | -0.1 (-0.05%) | 732 |
| 6 Dec 2017 | INR | 214.55 | 217 | 214.15 | 217 | 217 | -1 (-0.46%) | 260 |
| 5 Dec 2017 | INR | 213 | 219 | 213 | 218 | 218 | +2.05 (+0.95%) | 600 |
| 4 Dec 2017 | INR | 220 | 220 | 215 | 215.95 | 215.95 | -3.3 (-1.51%) | 413 |
| 1 Dec 2017 | INR | 226.5 | 227.5 | 219 | 219.25 | 219.25 | -0.2 (-0.09%) | 778 |
| 30 Nov 2017 | INR | 214.05 | 219.5 | 214 | 219.45 | 219.45 | +4.4 (+2.05%) | 931 |
| 29 Nov 2017 | INR | 224 | 224 | 215 | 215.05 | 215.05 | -11.95 (-5.26%) | 1,468 |
| 28 Nov 2017 | INR | 223.15 | 228 | 223.15 | 227 | 227 | -3 (-1.30%) | 416 |
| 27 Nov 2017 | INR | 221 | 240 | 221 | 230 | 230 | +12.95 (+5.97%) | 4,570 |
| 24 Nov 2017 | INR | 224 | 224 | 217 | 217.05 | 217.05 | +4.25 (+2.00%) | 2,772 |
| 23 Nov 2017 | INR | 215 | 215 | 202.55 | 212.8 | 212.8 | +7.7 (+3.75%) | 291 |
| 22 Nov 2017 | INR | 210 | 210 | 201.2 | 205.1 | 205.1 | -2.9 (-1.39%) | 908 |
| 21 Nov 2017 | INR | 207.7 | 212.95 | 207.55 | 208 | 208 | +0.3 (+0.14%) | 1,150 |
| 20 Nov 2017 | INR | 215.1 | 215.8 | 207.35 | 207.7 | 207.7 | +0.8 (+0.39%) | 333 |
| 17 Nov 2017 | INR | 209 | 209.5 | 206.35 | 206.9 | 206.9 | -2.1 (-1.00%) | 964 |
| 16 Nov 2017 | INR | 207.05 | 213.95 | 206.3 | 209 | 209 | -0.6 (-0.29%) | 1,137 |
| 15 Nov 2017 | INR | 216 | 220 | 206.65 | 209.6 | 209.6 | -2.4 (-1.13%) | 2,695 |
| 14 Nov 2017 | INR | 215.9 | 215.9 | 211 | 212 | 212 | -2 (-0.93%) | 429 |
| 13 Nov 2017 | INR | 215 | 215 | 212.25 | 214 | 214 | +0.45 (+0.21%) | 1,315 |
| 10 Nov 2017 | INR | 212 | 217 | 210 | 213.55 | 213.55 | +1.85 (+0.87%) | 1,386 |
