| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 163.9 | 167.6 | 163.5 | 164.45 | 164.45 | +0.55 (+0.34%) | 101,397 |
| 21 Dec 2017 | INR | 164.1 | 166 | 163.3 | 163.9 | 163.9 | -1.5 (-0.91%) | 81,967 |
| 20 Dec 2017 | INR | 163.75 | 168.6 | 162.35 | 165.4 | 165.4 | +3.9 (+2.41%) | 267,485 |
| 19 Dec 2017 | INR | 160 | 163 | 160 | 161.5 | 161.5 | +1.75 (+1.10%) | 382,179 |
| 18 Dec 2017 | INR | 159 | 163.15 | 153.65 | 159.75 | 159.75 | +0.8 (+0.50%) | 357,101 |
| 15 Dec 2017 | INR | 160.5 | 161.6 | 155.35 | 158.95 | 158.95 | +2 (+1.27%) | 101,418 |
| 14 Dec 2017 | INR | 160.45 | 160.45 | 154.2 | 156.95 | 156.95 | -1.65 (-1.04%) | 96,693 |
| 13 Dec 2017 | INR | 161.65 | 164.6 | 158 | 158.6 | 158.6 | -3.05 (-1.89%) | 150,151 |
| 12 Dec 2017 | INR | 164.05 | 165.5 | 161 | 161.65 | 161.65 | -3.4 (-2.06%) | 85,327 |
| 11 Dec 2017 | INR | 161.05 | 167 | 160.65 | 165.05 | 165.05 | +3.1 (+1.91%) | 253,467 |
| 8 Dec 2017 | INR | 163.15 | 165.95 | 161.45 | 161.95 | 161.95 | -1.5 (-0.92%) | 153,249 |
| 7 Dec 2017 | INR | 159 | 165.5 | 159 | 163.45 | 163.45 | +3.15 (+1.97%) | 195,708 |
| 6 Dec 2017 | INR | 159 | 165 | 157.85 | 160.3 | 160.3 | -0.3 (-0.19%) | 323,356 |
| 5 Dec 2017 | INR | 162.7 | 164.8 | 158.6 | 160.6 | 160.6 | -3.4 (-2.07%) | 326,721 |
| 4 Dec 2017 | INR | 172.1 | 172.75 | 163.25 | 164 | 164 | -7.2 (-4.21%) | 299,021 |
| 1 Dec 2017 | INR | 175.8 | 180.4 | 168.95 | 171.2 | 171.2 | -2.85 (-1.64%) | 480,442 |
| 30 Nov 2017 | INR | 170.05 | 178.75 | 168 | 174.05 | 174.05 | +1.7 (+0.99%) | 652,653 |
| 29 Nov 2017 | INR | 177 | 183.45 | 171 | 172.35 | 172.35 | -2.9 (-1.65%) | 1,806,596 |
| 28 Nov 2017 | INR | 162.5 | 176.95 | 162 | 175.25 | 175.25 | +13.95 (+8.65%) | 1,482,221 |
| 27 Nov 2017 | INR | 159.6 | 163 | 158.25 | 161.3 | 161.3 | +1.7 (+1.07%) | 139,949 |
| 24 Nov 2017 | INR | 160 | 161.5 | 159.05 | 159.6 | 159.6 | +0.9 (+0.57%) | 117,533 |
| 23 Nov 2017 | INR | 158 | 162.5 | 157.55 | 158.7 | 158.7 | -1.2 (-0.75%) | 147,070 |
| 22 Nov 2017 | INR | 161.95 | 162.25 | 157 | 159.9 | 159.9 | -0.85 (-0.53%) | 157,052 |
| 21 Nov 2017 | INR | 155.6 | 166.25 | 155.15 | 160.75 | 160.75 | +7.1 (+4.62%) | 499,414 |
| 20 Nov 2017 | INR | 147.5 | 155 | 146.85 | 153.65 | 153.65 | +6.55 (+4.45%) | 239,227 |
| 17 Nov 2017 | INR | 146 | 148 | 144.6 | 147.1 | 147.1 | +2.05 (+1.41%) | 61,385 |
| 16 Nov 2017 | INR | 142 | 146.5 | 142 | 145.05 | 145.05 | +3.6 (+2.55%) | 104,702 |
| 15 Nov 2017 | INR | 143.65 | 146.5 | 140.5 | 141.45 | 141.45 | -2.1 (-1.46%) | 71,386 |
| 14 Nov 2017 | INR | 144 | 145.15 | 141.55 | 143.55 | 143.55 | -0.55 (-0.38%) | 62,062 |
| 13 Nov 2017 | INR | 147.65 | 147.65 | 143.35 | 144.1 | 144.1 | -2.25 (-1.54%) | 79,814 |
