| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 177.65 | 185.55 | 176.75 | 182.35 | 182.35 | +4.75 (+2.67%) | 34,855 |
| 20 Dec 2017 | INR | 175.5 | 179.95 | 175.5 | 177.6 | 177.6 | +1.55 (+0.88%) | 16,034 |
| 19 Dec 2017 | INR | 177.25 | 178.95 | 175.6 | 176.05 | 176.05 | +0.85 (+0.49%) | 16,904 |
| 18 Dec 2017 | INR | 173.9 | 179.45 | 168.75 | 175.2 | 175.2 | -2.1 (-1.18%) | 17,474 |
| 15 Dec 2017 | INR | 180 | 182.1 | 174.1 | 177.3 | 177.3 | +0.35 (+0.20%) | 20,408 |
| 14 Dec 2017 | INR | 176.5 | 183 | 170 | 176.95 | 176.95 | +2.45 (+1.40%) | 59,336 |
| 13 Dec 2017 | INR | 183.2 | 183.55 | 173.5 | 174.5 | 174.5 | -5.85 (-3.24%) | 25,551 |
| 12 Dec 2017 | INR | 182.4 | 192.2 | 178.55 | 180.35 | 180.35 | -3.9 (-2.12%) | 34,950 |
| 11 Dec 2017 | INR | 187.95 | 189.05 | 177.95 | 184.25 | 184.25 | -2.35 (-1.26%) | 27,698 |
| 8 Dec 2017 | INR | 186.5 | 194.7 | 184 | 186.6 | 186.6 | +2.2 (+1.19%) | 44,822 |
| 7 Dec 2017 | INR | 190.3 | 194.3 | 182 | 184.4 | 184.4 | -5.9 (-3.10%) | 82,008 |
| 6 Dec 2017 | INR | 173.9 | 202.65 | 171.2 | 190.3 | 190.3 | +17.45 (+10.10%) | 257,801 |
| 5 Dec 2017 | INR | 168.85 | 174 | 163.6 | 172.85 | 172.85 | +3.8 (+2.25%) | 35,680 |
| 4 Dec 2017 | INR | 164 | 171.9 | 164 | 169.05 | 169.05 | +8.8 (+5.49%) | 35,628 |
| 1 Dec 2017 | INR | 163 | 166 | 158.6 | 160.25 | 160.25 | -3.55 (-2.17%) | 21,129 |
| 30 Nov 2017 | INR | 165.25 | 165.25 | 163 | 163.8 | 163.8 | -1.05 (-0.64%) | 9,593 |
| 29 Nov 2017 | INR | 167 | 169.1 | 163 | 164.85 | 164.85 | -0.3 (-0.18%) | 27,560 |
| 28 Nov 2017 | INR | 166.9 | 170.4 | 164.5 | 165.15 | 165.15 | +0.9 (+0.55%) | 16,343 |
| 27 Nov 2017 | INR | 166.6 | 166.6 | 163.1 | 164.25 | 164.25 | -0.95 (-0.58%) | 14,216 |
| 24 Nov 2017 | INR | 162 | 169 | 161.95 | 165.2 | 165.2 | +3.6 (+2.23%) | 30,000 |
| 23 Nov 2017 | INR | 165 | 166 | 160.45 | 161.6 | 161.6 | -3.75 (-2.27%) | 21,374 |
| 22 Nov 2017 | INR | 167.9 | 169.6 | 165 | 165.35 | 165.35 | +1.35 (+0.82%) | 31,138 |
| 21 Nov 2017 | INR | 159.95 | 168.4 | 158.05 | 164 | 164 | +9.25 (+5.98%) | 104,426 |
| 20 Nov 2017 | INR | 153.1 | 161.85 | 150 | 154.75 | 154.75 | +2.55 (+1.68%) | 82,296 |
| 17 Nov 2017 | INR | 156.45 | 159.8 | 151.2 | 152.2 | 152.2 | -2.4 (-1.55%) | 12,883 |
| 16 Nov 2017 | INR | 151.7 | 159.9 | 150 | 154.6 | 154.6 | +7.85 (+5.35%) | 41,401 |
| 15 Nov 2017 | INR | 146.9 | 151 | 146.2 | 146.75 | 146.75 | -1.2 (-0.81%) | 7,275 |
| 14 Nov 2017 | INR | 148.1 | 151.3 | 146.6 | 147.95 | 147.95 | +1.8 (+1.23%) | 18,172 |
| 13 Nov 2017 | INR | 150 | 150 | 145.55 | 146.15 | 146.15 | -0.05 (-0.03%) | 5,901 |
| 10 Nov 2017 | INR | 146.2 | 149.4 | 144 | 146.2 | 146.2 | +0.15 (+0.10%) | 13,492 |
