| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 167 | 171.9 | 165.25 | 167.65 | 167.65 | +1.55 (+0.93%) | 4,463 |
| 20 Dec 2017 | INR | 164 | 166.5 | 163.8 | 166.1 | 166.1 | +2.3 (+1.40%) | 2,151 |
| 19 Dec 2017 | INR | 166.8 | 166.85 | 163 | 163.8 | 163.8 | -0.55 (-0.33%) | 2,646 |
| 18 Dec 2017 | INR | 164 | 166.6 | 164 | 164.35 | 164.35 | -2.35 (-1.41%) | 5,037 |
| 15 Dec 2017 | INR | 167.4 | 168.6 | 166 | 166.7 | 166.7 | +1.3 (+0.79%) | 1,889 |
| 14 Dec 2017 | INR | 167.5 | 168.15 | 165 | 165.4 | 165.4 | -2.3 (-1.37%) | 833 |
| 13 Dec 2017 | INR | 166 | 169 | 166 | 167.7 | 167.7 | +1.55 (+0.93%) | 1,035 |
| 12 Dec 2017 | INR | 170 | 170 | 165 | 166.15 | 166.15 | -1.35 (-0.81%) | 3,028 |
| 11 Dec 2017 | INR | 166.7 | 175 | 166.7 | 167.5 | 167.5 | +0.65 (+0.39%) | 5,478 |
| 8 Dec 2017 | INR | 164 | 170.75 | 164 | 166.85 | 166.85 | +2.65 (+1.61%) | 9,131 |
| 7 Dec 2017 | INR | 165.95 | 165.95 | 163.2 | 164.2 | 164.2 | -0.05 (-0.03%) | 1,800 |
| 6 Dec 2017 | INR | 164 | 166 | 163.6 | 164.25 | 164.25 | +0.2 (+0.12%) | 505 |
| 5 Dec 2017 | INR | 163 | 164.6 | 162.1 | 164.05 | 164.05 | -0.8 (-0.49%) | 1,345 |
| 4 Dec 2017 | INR | 166 | 168 | 163.5 | 164.85 | 164.85 | +0.7 (+0.43%) | 2,394 |
| 1 Dec 2017 | INR | 167.95 | 167.95 | 163.25 | 164.15 | 164.15 | -1.8 (-1.08%) | 4,044 |
| 30 Nov 2017 | INR | 163 | 167 | 163 | 165.95 | 165.95 | +2.55 (+1.56%) | 2,074 |
| 29 Nov 2017 | INR | 163 | 165 | 162.9 | 163.4 | 163.4 | +0.45 (+0.28%) | 7,815 |
| 28 Nov 2017 | INR | 167 | 167 | 162.6 | 162.95 | 162.95 | -2.75 (-1.66%) | 8,808 |
| 27 Nov 2017 | INR | 165.3 | 166 | 163.5 | 165.7 | 165.7 | +0.4 (+0.24%) | 11,917 |
| 24 Nov 2017 | INR | 167 | 168.95 | 164 | 165.3 | 165.3 | +0.05 (+0.03%) | 4,635 |
| 23 Nov 2017 | INR | 168.2 | 168.9 | 164.6 | 165.25 | 165.25 | -1.85 (-1.11%) | 3,353 |
| 22 Nov 2017 | INR | 164 | 168.4 | 163.6 | 167.1 | 167.1 | +3.8 (+2.33%) | 7,190 |
| 21 Nov 2017 | INR | 163 | 164.75 | 162.5 | 163.3 | 163.3 | +0.8 (+0.49%) | 5,035 |
| 20 Nov 2017 | INR | 162.65 | 167 | 161 | 162.5 | 162.5 | +0.95 (+0.59%) | 6,339 |
| 17 Nov 2017 | INR | 165 | 165.65 | 161 | 161.55 | 161.55 | -2.5 (-1.52%) | 7,265 |
| 16 Nov 2017 | INR | 162.35 | 164.4 | 162.35 | 164.05 | 164.05 | +1.4 (+0.86%) | 1,516 |
| 15 Nov 2017 | INR | 167.6 | 168 | 161.4 | 162.65 | 162.65 | -3.65 (-2.19%) | 7,456 |
| 14 Nov 2017 | INR | 168 | 172.05 | 165 | 166.3 | 166.3 | -2.7 (-1.60%) | 5,045 |
| 13 Nov 2017 | INR | 169 | 172.95 | 168.4 | 169 | 169 | -2.75 (-1.60%) | 6,211 |
| 10 Nov 2017 | INR | 170 | 174.3 | 170 | 171.75 | 171.75 | -0.85 (-0.49%) | 7,119 |
