| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 152.05 | 164 | 151.1 | 164 | 164 | +5.05 (+3.18%) | 4,863 |
| 20 Dec 2017 | INR | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | +5.8 (+3.79%) | 65 |
| 19 Dec 2017 | INR | 152 | 155 | 152 | 153.15 | 153.15 | +0.15 (+0.10%) | 2,196 |
| 18 Dec 2017 | INR | 147 | 156 | 146 | 153 | 153 | +2.5 (+1.66%) | 2,667 |
| 15 Dec 2017 | INR | 150.5 | 150.5 | 150.5 | 150.5 | 150.5 | +0.4 (+0.27%) | 25 |
| 14 Dec 2017 | INR | 154 | 154 | 150.1 | 150.1 | 150.1 | -3.9 (-2.53%) | 470 |
| 13 Dec 2017 | INR | 156 | 156 | 154 | 154 | 154 | -2 (-1.28%) | 630 |
| 12 Dec 2017 | INR | 155.6 | 156 | 155.6 | 156 | 156 | +1 (+0.65%) | 152 |
| 11 Dec 2017 | INR | 159.3 | 160 | 155 | 155 | 155 | -4.2 (-2.64%) | 150 |
| 8 Dec 2017 | INR | 157 | 162 | 157 | 159.2 | 159.2 | -3.15 (-1.94%) | 827 |
| 7 Dec 2017 | INR | 152.1 | 163 | 152 | 162.35 | 162.35 | +3.35 (+2.11%) | 1,294 |
| 6 Dec 2017 | INR | 157 | 159 | 156.05 | 159 | 159 | +1.95 (+1.24%) | 1,013 |
| 5 Dec 2017 | INR | 154 | 157.05 | 154 | 157.05 | 157.05 | -3.95 (-2.45%) | 352 |
| 4 Dec 2017 | INR | 160 | 161 | 160 | 161 | 161 | -2.55 (-1.56%) | 1,160 |
| 1 Dec 2017 | INR | 174.8 | 174.8 | 161.05 | 163.55 | 163.55 | -4.45 (-2.65%) | 3,914 |
| 30 Nov 2017 | INR | 167 | 176.4 | 166.9 | 168 | 168 | -0.1 (-0.06%) | 1,182 |
| 29 Nov 2017 | INR | 164 | 169.95 | 164 | 168.1 | 168.1 | -1.8 (-1.06%) | 905 |
| 28 Nov 2017 | INR | 164 | 169.9 | 162 | 169.9 | 169.9 | +5.85 (+3.57%) | 3,511 |
| 27 Nov 2017 | INR | 164 | 168 | 159.1 | 164.05 | 164.05 | -0.35 (-0.21%) | 3,701 |
| 24 Nov 2017 | INR | 164 | 167 | 164 | 164.4 | 164.4 | +0.7 (+0.43%) | 1,290 |
| 23 Nov 2017 | INR | 163.7 | 163.7 | 163.7 | 163.7 | 163.7 | -7.3 (-4.27%) | 25 |
| 22 Nov 2017 | INR | 164 | 173.45 | 164 | 171 | 171 | +2.05 (+1.21%) | 1,655 |
| 21 Nov 2017 | INR | 168.9 | 169.1 | 161.7 | 168.95 | 168.95 | -0.15 (-0.09%) | 3,149 |
| 20 Nov 2017 | INR | 182.65 | 182.65 | 167.2 | 169.1 | 169.1 | -6.7 (-3.81%) | 11,384 |
| 17 Nov 2017 | INR | 175 | 175.8 | 166.9 | 175.8 | 175.8 | +8.35 (+4.99%) | 26,382 |
| 16 Nov 2017 | INR | 167.45 | 167.45 | 156 | 167.45 | 167.45 | +7.95 (+4.98%) | 68,480 |
| 15 Nov 2017 | INR | 154.65 | 159.5 | 154.65 | 159.5 | 159.5 | -3.25 (-2.00%) | 705 |
| 14 Nov 2017 | INR | 163.95 | 163.95 | 151.15 | 162.75 | 162.75 | +3.85 (+2.42%) | 205 |
| 13 Nov 2017 | INR | 157 | 158.9 | 156 | 158.9 | 158.9 | +7.55 (+4.99%) | 3,563 |
| 10 Nov 2017 | INR | 160 | 160 | 151.35 | 151.35 | 151.35 | -5.65 (-3.60%) | 1,477 |
