| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 179 | 185.45 | 178.5 | 183.55 | 183.55 | +5.25 (+2.94%) | 436,835 |
| 20 Dec 2017 | INR | 171.4 | 180.6 | 170.85 | 178.3 | 178.3 | +6.9 (+4.03%) | 622,353 |
| 19 Dec 2017 | INR | 165.75 | 172.1 | 165.75 | 171.4 | 171.4 | +5.75 (+3.47%) | 296,606 |
| 18 Dec 2017 | INR | 166.15 | 172 | 153.15 | 165.65 | 165.65 | -0.45 (-0.27%) | 582,834 |
| 15 Dec 2017 | INR | 167.4 | 168.55 | 165.5 | 166.1 | 166.1 | +2.75 (+1.68%) | 3,368,159 |
| 14 Dec 2017 | INR | 169.5 | 170.1 | 161.2 | 163.35 | 163.35 | -5.35 (-3.17%) | 452,596 |
| 13 Dec 2017 | INR | 167.05 | 174.6 | 167.05 | 168.7 | 168.7 | -0.25 (-0.15%) | 385,028 |
| 12 Dec 2017 | INR | 170.75 | 173.5 | 168.5 | 168.95 | 168.95 | -3.25 (-1.89%) | 130,808 |
| 11 Dec 2017 | INR | 173.2 | 175.5 | 171.4 | 172.2 | 172.2 | -2.1 (-1.20%) | 139,288 |
| 8 Dec 2017 | INR | 167.95 | 175.8 | 167.65 | 174.3 | 174.3 | +7 (+4.18%) | 355,951 |
| 7 Dec 2017 | INR | 164 | 169.75 | 163.3 | 167.3 | 167.3 | +2.9 (+1.76%) | 152,268 |
| 6 Dec 2017 | INR | 167.85 | 168.5 | 162.2 | 164.4 | 164.4 | -3.2 (-1.91%) | 383,619 |
| 5 Dec 2017 | INR | 168 | 168.35 | 164.8 | 167.6 | 167.6 | -0.75 (-0.45%) | 171,444 |
| 4 Dec 2017 | INR | 168.3 | 171 | 166.2 | 168.35 | 168.35 | -0.1 (-0.06%) | 206,419 |
| 1 Dec 2017 | INR | 174.8 | 175 | 167.8 | 168.45 | 168.45 | -5.4 (-3.11%) | 218,683 |
| 30 Nov 2017 | INR | 174.9 | 175.8 | 172 | 173.85 | 173.85 | -2.65 (-1.50%) | 152,635 |
| 29 Nov 2017 | INR | 177.9 | 178.25 | 175.1 | 176.5 | 176.5 | -0.3 (-0.17%) | 118,929 |
| 28 Nov 2017 | INR | 178.85 | 179.8 | 175.1 | 176.8 | 176.8 | -1.95 (-1.09%) | 204,386 |
| 27 Nov 2017 | INR | 175 | 179.3 | 174 | 178.75 | 178.75 | +3.55 (+2.03%) | 223,237 |
| 24 Nov 2017 | INR | 175 | 177.55 | 174.3 | 175.2 | 175.2 | -0.4 (-0.23%) | 140,519 |
| 23 Nov 2017 | INR | 179 | 179.5 | 173.5 | 175.6 | 175.6 | -0.65 (-0.37%) | 245,764 |
| 22 Nov 2017 | INR | 171.6 | 178.85 | 171.2 | 176.25 | 176.25 | +5.85 (+3.43%) | 277,382 |
| 21 Nov 2017 | INR | 172.5 | 173.95 | 169.3 | 170.4 | 170.4 | -0.85 (-0.50%) | 243,385 |
| 20 Nov 2017 | INR | 176.8 | 177 | 170.1 | 171.25 | 171.25 | -5.35 (-3.03%) | 311,019 |
| 17 Nov 2017 | INR | 174.1 | 177.5 | 173.1 | 176.6 | 176.6 | +4.35 (+2.53%) | 404,814 |
| 16 Nov 2017 | INR | 167.15 | 173.4 | 167.15 | 172.25 | 172.25 | +5.35 (+3.21%) | 397,539 |
| 15 Nov 2017 | INR | 166.1 | 168.8 | 163.6 | 166.9 | 166.9 | +1.05 (+0.63%) | 627,400 |
| 14 Nov 2017 | INR | 165.1 | 168.9 | 164.2 | 165.85 | 165.85 | +0.75 (+0.45%) | 299,673 |
| 13 Nov 2017 | INR | 171 | 172.25 | 161.55 | 165.1 | 165.1 | -5.65 (-3.31%) | 678,644 |
| 10 Nov 2017 | INR | 171.05 | 172.3 | 167.9 | 170.75 | 170.75 | -3.25 (-1.87%) | 818,934 |
