| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 196 | 196 | 191 | 193.25 | 193.25 | -0.75 (-0.39%) | 1,879 |
| 20 Dec 2017 | INR | 193 | 198 | 193 | 194 | 194 | -0.55 (-0.28%) | 4,754 |
| 19 Dec 2017 | INR | 187.5 | 195 | 187.2 | 194.55 | 194.55 | +2.45 (+1.28%) | 8,014 |
| 18 Dec 2017 | INR | 199 | 199 | 176 | 192.1 | 192.1 | +0.5 (+0.26%) | 5,235 |
| 15 Dec 2017 | INR | 198 | 199.95 | 189.5 | 191.6 | 191.6 | -0.8 (-0.42%) | 10,075 |
| 14 Dec 2017 | INR | 186.5 | 195 | 186.5 | 192.4 | 192.4 | +0.1 (+0.05%) | 3,359 |
| 13 Dec 2017 | INR | 191.1 | 193 | 185 | 192.3 | 192.3 | +2 (+1.05%) | 5,521 |
| 12 Dec 2017 | INR | 193.95 | 195 | 189 | 190.3 | 190.3 | +2.35 (+1.25%) | 8,692 |
| 11 Dec 2017 | INR | 173.5 | 200 | 173.5 | 187.95 | 187.95 | +16.25 (+9.46%) | 14,740 |
| 8 Dec 2017 | INR | 163.85 | 178.5 | 158.2 | 171.7 | 171.7 | +12.15 (+7.62%) | 18,552 |
| 7 Dec 2017 | INR | 157.2 | 161 | 156.5 | 159.55 | 159.55 | +2.6 (+1.66%) | 7,722 |
| 6 Dec 2017 | INR | 155.3 | 158.95 | 155.3 | 156.95 | 156.95 | -0.9 (-0.57%) | 1,490 |
| 5 Dec 2017 | INR | 151 | 159.85 | 151 | 157.85 | 157.85 | -0.5 (-0.32%) | 1,813 |
| 4 Dec 2017 | INR | 158 | 163.5 | 153.1 | 158.35 | 158.35 | +2.2 (+1.41%) | 8,346 |
| 1 Dec 2017 | INR | 150.1 | 158.85 | 150.1 | 156.15 | 156.15 | +6.7 (+4.48%) | 11,472 |
| 30 Nov 2017 | INR | 145 | 152.5 | 145 | 149.45 | 149.45 | -0.7 (-0.47%) | 7,998 |
| 29 Nov 2017 | INR | 150 | 152 | 148.25 | 150.15 | 150.15 | +0.5 (+0.33%) | 7,885 |
| 28 Nov 2017 | INR | 156.9 | 156.9 | 147 | 149.65 | 149.65 | -1.75 (-1.16%) | 12,579 |
| 27 Nov 2017 | INR | 156.05 | 156.9 | 150.75 | 151.4 | 151.4 | -2.15 (-1.40%) | 13,260 |
| 24 Nov 2017 | INR | 140 | 157.8 | 140 | 153.55 | 153.55 | +13.9 (+9.95%) | 5,964 |
| 23 Nov 2017 | INR | 137.05 | 142.9 | 137.05 | 139.65 | 139.65 | -0.1 (-0.07%) | 2,400 |
| 22 Nov 2017 | INR | 144 | 144 | 138 | 139.75 | 139.75 | -0.4 (-0.29%) | 1,761 |
| 21 Nov 2017 | INR | 134.2 | 142.9 | 134.2 | 140.15 | 140.15 | -1.1 (-0.78%) | 2,544 |
| 20 Nov 2017 | INR | 135 | 143.9 | 135 | 141.25 | 141.25 | +6.65 (+4.94%) | 7,148 |
| 17 Nov 2017 | INR | 128.9 | 135 | 128.9 | 134.6 | 134.6 | +1 (+0.75%) | 2,680 |
| 16 Nov 2017 | INR | 133.8 | 134.8 | 128 | 133.6 | 133.6 | +0.75 (+0.56%) | 2,015 |
| 15 Nov 2017 | INR | 134.8 | 134.8 | 130 | 132.85 | 132.85 | +1.65 (+1.26%) | 4,023 |
| 14 Nov 2017 | INR | 134.9 | 134.9 | 128.55 | 131.2 | 131.2 | +2.55 (+1.98%) | 5,495 |
| 13 Nov 2017 | INR | 128.95 | 130 | 125 | 128.65 | 128.65 | +0.85 (+0.67%) | 6,868 |
| 10 Nov 2017 | INR | 125 | 129 | 123 | 127.8 | 127.8 | +5.8 (+4.75%) | 5,069 |
