| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | INR | 186.75 | 187.5 | 186 | 186 | 186 | -5 (-2.62%) | 2,104 |
| 5 Dec 2017 | INR | 191 | 191 | 191 | 191 | 191 | +1 (+0.53%) | 300 |
| 4 Dec 2017 | INR | 190 | 191.1 | 187.05 | 190 | 190 | -0.15 (-0.08%) | 731 |
| 1 Dec 2017 | INR | 197 | 197 | 188.1 | 190.15 | 190.15 | -6.85 (-3.48%) | 628 |
| 30 Nov 2017 | INR | 197 | 197 | 197 | 197 | 197 | +3.1 (+1.60%) | 25 |
| 29 Nov 2017 | INR | 199 | 199 | 193.05 | 193.9 | 193.9 | -4 (-2.02%) | 476 |
| 28 Nov 2017 | INR | 197.9 | 198.5 | 197.9 | 197.9 | 197.9 | +3.4 (+1.75%) | 53 |
| 27 Nov 2017 | INR | 196.65 | 199.95 | 190.4 | 194.5 | 194.5 | +3.45 (+1.81%) | 2,868 |
| 24 Nov 2017 | INR | 192.5 | 192.5 | 191.05 | 191.05 | 191.05 | -0.6 (-0.31%) | 297 |
| 23 Nov 2017 | INR | 193.9 | 195.65 | 190 | 191.65 | 191.65 | 0.0 (0.0%) | 1,725 |
| 22 Nov 2017 | INR | 190 | 195.35 | 189 | 191.65 | 191.65 | +1.1 (+0.58%) | 619 |
| 21 Nov 2017 | INR | 196 | 201.85 | 190 | 190.55 | 190.55 | -5.55 (-2.83%) | 2,887 |
| 20 Nov 2017 | INR | 195.45 | 204.55 | 195.45 | 196.1 | 196.1 | +0.65 (+0.33%) | 1,832 |
| 17 Nov 2017 | INR | 200 | 203.8 | 194 | 195.45 | 195.45 | +1.35 (+0.70%) | 7,507 |
| 16 Nov 2017 | INR | 189 | 194.25 | 185.15 | 194.1 | 194.1 | +9.1 (+4.92%) | 3,339 |
| 15 Nov 2017 | INR | 191 | 191 | 185 | 185 | 185 | -7.45 (-3.87%) | 125 |
| 14 Nov 2017 | INR | 188.1 | 195 | 188.1 | 192.45 | 192.45 | +0.35 (+0.18%) | 348 |
| 13 Nov 2017 | INR | 187.25 | 203 | 187.25 | 192.1 | 192.1 | -1.25 (-0.65%) | 2,843 |
| 10 Nov 2017 | INR | 190 | 196 | 189.6 | 193.35 | 193.35 | -2.5 (-1.28%) | 336 |
| 9 Nov 2017 | INR | 195.1 | 198.5 | 188.8 | 195.85 | 195.85 | -2.85 (-1.43%) | 3,593 |
| 8 Nov 2017 | INR | 206 | 218 | 198 | 198.7 | 198.7 | -9.7 (-4.65%) | 6,684 |
| 7 Nov 2017 | INR | 218 | 218.75 | 207.85 | 208.4 | 208.4 | -7.15 (-3.32%) | 6,326 |
| 6 Nov 2017 | INR | 213.65 | 223.95 | 210 | 215.55 | 215.55 | +2.25 (+1.05%) | 17,186 |
| 3 Nov 2017 | INR | 215.65 | 223.9 | 205 | 213.3 | 213.3 | -2.35 (-1.09%) | 3,367 |
| 2 Nov 2017 | INR | 225.55 | 225.55 | 215.65 | 215.65 | 215.65 | -11.3 (-4.98%) | 1,789 |
| 1 Nov 2017 | INR | 238.85 | 238.85 | 226.95 | 226.95 | 226.95 | -11.9 (-4.98%) | 11,307 |
| 31 Oct 2017 | INR | 234 | 242 | 226.3 | 238.85 | 238.85 | +12.6 (+5.57%) | 19,192 |
| 30 Oct 2017 | INR | 214.9 | 226.25 | 214.9 | 226.25 | 226.25 | +20.55 (+9.99%) | 22,576 |
| 27 Oct 2017 | INR | 195 | 205.7 | 195 | 205.7 | 205.7 | +18.7 (+10%) | 18,671 |
| 26 Oct 2017 | INR | 181.65 | 187 | 181.65 | 187 | 187 | -3 (-1.58%) | 119 |
