| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 164 | 164 | 155 | 161.25 | 161.25 | -0.35 (-0.22%) | 57,734 |
| 20 Dec 2017 | INR | 161.95 | 164.95 | 160.75 | 161.6 | 161.6 | +0.4 (+0.25%) | 66,477 |
| 19 Dec 2017 | INR | 153.8 | 163 | 151.05 | 161.2 | 161.2 | +9.4 (+6.19%) | 113,578 |
| 18 Dec 2017 | INR | 154.9 | 155 | 145 | 151.8 | 151.8 | -1.75 (-1.14%) | 43,041 |
| 15 Dec 2017 | INR | 153.6 | 154.45 | 151.05 | 153.55 | 153.55 | +1.95 (+1.29%) | 27,606 |
| 14 Dec 2017 | INR | 153.5 | 155.05 | 150.1 | 151.6 | 151.6 | -2 (-1.30%) | 26,876 |
| 13 Dec 2017 | INR | 157.95 | 158.7 | 153 | 153.6 | 153.6 | -2.6 (-1.66%) | 60,429 |
| 12 Dec 2017 | INR | 155.5 | 161.55 | 155.1 | 156.2 | 156.2 | -1.2 (-0.76%) | 65,402 |
| 11 Dec 2017 | INR | 160.05 | 161.95 | 156 | 157.4 | 157.4 | -2.4 (-1.50%) | 76,880 |
| 8 Dec 2017 | INR | 159.7 | 164.35 | 159.15 | 159.8 | 159.8 | +2.2 (+1.40%) | 71,695 |
| 7 Dec 2017 | INR | 154.5 | 159.75 | 154.5 | 157.6 | 157.6 | +2.3 (+1.48%) | 44,201 |
| 6 Dec 2017 | INR | 157.05 | 160.8 | 154.35 | 155.3 | 155.3 | -2.15 (-1.37%) | 41,457 |
| 5 Dec 2017 | INR | 158.2 | 161.5 | 155.2 | 157.45 | 157.45 | -1.6 (-1.01%) | 92,226 |
| 4 Dec 2017 | INR | 161.8 | 166.3 | 158 | 159.05 | 159.05 | -2.7 (-1.67%) | 85,988 |
| 1 Dec 2017 | INR | 170.3 | 174 | 160.1 | 161.75 | 161.75 | -7.4 (-4.37%) | 84,742 |
| 30 Nov 2017 | INR | 172.1 | 173 | 168 | 169.15 | 169.15 | -5.45 (-3.12%) | 80,891 |
| 29 Nov 2017 | INR | 174.5 | 180.95 | 173.1 | 174.6 | 174.6 | +2.5 (+1.45%) | 232,769 |
| 28 Nov 2017 | INR | 170.1 | 175 | 169.8 | 172.1 | 172.1 | +2.8 (+1.65%) | 115,836 |
| 27 Nov 2017 | INR | 167 | 172 | 160.85 | 169.3 | 169.3 | +2.05 (+1.23%) | 266,885 |
| 24 Nov 2017 | INR | 149 | 168.8 | 149 | 167.25 | 167.25 | +19.05 (+12.85%) | 818,449 |
| 23 Nov 2017 | INR | 141 | 150.9 | 139.25 | 148.2 | 148.2 | +6.1 (+4.29%) | 151,199 |
| 22 Nov 2017 | INR | 145 | 145 | 141 | 142.1 | 142.1 | -1.5 (-1.04%) | 10,691 |
| 21 Nov 2017 | INR | 140 | 144.95 | 137.6 | 143.6 | 143.6 | +6.1 (+4.44%) | 41,233 |
| 20 Nov 2017 | INR | 137.05 | 139.9 | 135.9 | 137.5 | 137.5 | -0.55 (-0.40%) | 16,546 |
| 17 Nov 2017 | INR | 140.3 | 140.3 | 137 | 138.05 | 138.05 | -0.15 (-0.11%) | 29,432 |
| 16 Nov 2017 | INR | 143 | 143 | 137.1 | 138.2 | 138.2 | -1.4 (-1.00%) | 14,703 |
| 15 Nov 2017 | INR | 140.7 | 144.4 | 138.3 | 139.6 | 139.6 | -2.05 (-1.45%) | 18,764 |
| 14 Nov 2017 | INR | 145 | 146.6 | 140.65 | 141.65 | 141.65 | -3.25 (-2.24%) | 61,805 |
| 13 Nov 2017 | INR | 148.2 | 148.2 | 142.35 | 144.9 | 144.9 | -3.95 (-2.65%) | 42,662 |
| 10 Nov 2017 | INR | 149.4 | 151.3 | 146 | 148.85 | 148.85 | -1.5 (-1.00%) | 81,702 |
