| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 167.75 | 169.4 | 162 | 166.05 | 166.05 | -1.75 (-1.04%) | 29,467 |
| 20 Dec 2017 | INR | 165.3 | 169.75 | 165.25 | 167.8 | 167.8 | +2.2 (+1.33%) | 100,415 |
| 19 Dec 2017 | INR | 158.65 | 167.85 | 158.4 | 165.6 | 165.6 | +7.4 (+4.68%) | 138,289 |
| 18 Dec 2017 | INR | 158.9 | 162.85 | 153.05 | 158.2 | 158.2 | -0.75 (-0.47%) | 71,317 |
| 15 Dec 2017 | INR | 162.05 | 162.15 | 157.45 | 158.95 | 158.95 | +0.75 (+0.47%) | 57,885 |
| 14 Dec 2017 | INR | 164.3 | 164.8 | 156.4 | 158.2 | 158.2 | -12.85 (-7.51%) | 137,906 |
| 13 Dec 2017 | INR | 171.1 | 174 | 170.35 | 171.05 | 171.05 | +0.65 (+0.38%) | 82,988 |
| 12 Dec 2017 | INR | 170 | 172.5 | 167.4 | 170.4 | 170.4 | +1.15 (+0.68%) | 161,610 |
| 11 Dec 2017 | INR | 168.2 | 171.95 | 165.1 | 169.25 | 169.25 | -0.35 (-0.21%) | 52,377 |
| 8 Dec 2017 | INR | 168.55 | 170.85 | 168.55 | 169.6 | 169.6 | +2.3 (+1.37%) | 30,216 |
| 7 Dec 2017 | INR | 165.75 | 169.15 | 165.75 | 167.3 | 167.3 | +1.65 (+1.00%) | 27,170 |
| 6 Dec 2017 | INR | 171.95 | 171.95 | 164.45 | 165.65 | 165.65 | +1.6 (+0.98%) | 56,814 |
| 5 Dec 2017 | INR | 165.6 | 167.05 | 162.5 | 164.05 | 164.05 | -2.8 (-1.68%) | 65,484 |
| 4 Dec 2017 | INR | 166.5 | 170.1 | 165.4 | 166.85 | 166.85 | +0.65 (+0.39%) | 45,379 |
| 1 Dec 2017 | INR | 172.5 | 172.5 | 165.9 | 166.2 | 166.2 | -3.7 (-2.18%) | 39,341 |
| 30 Nov 2017 | INR | 172.1 | 172.1 | 169.2 | 169.9 | 169.9 | -1.6 (-0.93%) | 38,400 |
| 29 Nov 2017 | INR | 170.15 | 173.25 | 170.15 | 171.5 | 171.5 | +0.4 (+0.23%) | 50,340 |
| 28 Nov 2017 | INR | 171 | 173.5 | 169 | 171.1 | 171.1 | -1.15 (-0.67%) | 32,583 |
| 27 Nov 2017 | INR | 173 | 174.2 | 171.6 | 172.25 | 172.25 | -2.7 (-1.54%) | 43,348 |
| 24 Nov 2017 | INR | 173.35 | 176.2 | 170 | 174.95 | 174.95 | +2.45 (+1.42%) | 100,540 |
| 23 Nov 2017 | INR | 170.4 | 173.55 | 170.4 | 172.5 | 172.5 | +0.2 (+0.12%) | 60,207 |
| 22 Nov 2017 | INR | 175.9 | 176.85 | 171.1 | 172.3 | 172.3 | -2.9 (-1.66%) | 86,708 |
| 21 Nov 2017 | INR | 176.2 | 176.85 | 174.45 | 175.2 | 175.2 | +0.75 (+0.43%) | 69,470 |
| 20 Nov 2017 | INR | 176.95 | 176.95 | 173.8 | 174.45 | 174.45 | -0.85 (-0.48%) | 65,580 |
| 17 Nov 2017 | INR | 175 | 176.9 | 172.45 | 175.3 | 175.3 | +2.4 (+1.39%) | 62,177 |
| 16 Nov 2017 | INR | 172 | 174.2 | 171.75 | 172.9 | 172.9 | +0.8 (+0.46%) | 41,222 |
| 15 Nov 2017 | INR | 173.45 | 175.25 | 171.1 | 172.1 | 172.1 | -1.2 (-0.69%) | 60,253 |
| 14 Nov 2017 | INR | 172.85 | 175.5 | 172.6 | 173.3 | 173.3 | +1.05 (+0.61%) | 77,325 |
| 13 Nov 2017 | INR | 172.8 | 175.5 | 171.7 | 172.25 | 172.25 | +0.15 (+0.09%) | 122,037 |
| 10 Nov 2017 | INR | 172 | 173 | 171 | 172.1 | 172.1 | -0.65 (-0.38%) | 62,825 |
