| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 191.95 | 194.85 | 188.55 | 193.4 | 193.4 | +1.45 (+0.76%) | 4,329 |
| 20 Dec 2017 | INR | 193 | 193 | 187 | 191.95 | 191.95 | +4.15 (+2.21%) | 10,075 |
| 19 Dec 2017 | INR | 193.75 | 193.75 | 185.1 | 187.8 | 187.8 | -2.05 (-1.08%) | 4,080 |
| 18 Dec 2017 | INR | 183 | 191.9 | 183 | 189.85 | 189.85 | +0.3 (+0.16%) | 13,793 |
| 15 Dec 2017 | INR | 188 | 190.5 | 185 | 189.55 | 189.55 | +5.2 (+2.82%) | 1,811 |
| 14 Dec 2017 | INR | 186.5 | 188 | 184.1 | 184.35 | 184.35 | -4.8 (-2.54%) | 3,274 |
| 13 Dec 2017 | INR | 186 | 192 | 186 | 189.15 | 189.15 | -1.55 (-0.81%) | 3,303 |
| 12 Dec 2017 | INR | 193.3 | 193.3 | 187.15 | 190.7 | 190.7 | +2.4 (+1.27%) | 5,161 |
| 11 Dec 2017 | INR | 193.4 | 193.85 | 187.15 | 188.3 | 188.3 | -2.9 (-1.52%) | 4,653 |
| 8 Dec 2017 | INR | 193.5 | 193.5 | 190 | 191.2 | 191.2 | +2.85 (+1.51%) | 8,722 |
| 7 Dec 2017 | INR | 188.4 | 195 | 187.5 | 188.35 | 188.35 | -0.2 (-0.11%) | 9,016 |
| 6 Dec 2017 | INR | 192 | 194.35 | 187.5 | 188.55 | 188.55 | +3.45 (+1.86%) | 8,491 |
| 5 Dec 2017 | INR | 186 | 188.8 | 184 | 185.1 | 185.1 | -2.9 (-1.54%) | 9,111 |
| 4 Dec 2017 | INR | 189.05 | 192.5 | 185 | 188 | 188 | -5.15 (-2.67%) | 10,508 |
| 1 Dec 2017 | INR | 194.9 | 198 | 190.1 | 193.15 | 193.15 | +1.85 (+0.97%) | 24,408 |
| 30 Nov 2017 | INR | 192.8 | 194 | 184 | 191.3 | 191.3 | -1.2 (-0.62%) | 12,560 |
| 29 Nov 2017 | INR | 189 | 192.75 | 184.4 | 192.5 | 192.5 | +8.9 (+4.85%) | 44,530 |
| 28 Nov 2017 | INR | 191.95 | 191.95 | 180.4 | 183.6 | 183.6 | -1.75 (-0.94%) | 7,150 |
| 27 Nov 2017 | INR | 187.3 | 192 | 184 | 185.35 | 185.35 | -0.5 (-0.27%) | 3,848 |
| 24 Nov 2017 | INR | 185 | 188 | 183 | 185.85 | 185.85 | -0.4 (-0.21%) | 5,178 |
| 23 Nov 2017 | INR | 183 | 188 | 183 | 186.25 | 186.25 | -2.35 (-1.25%) | 11,365 |
| 22 Nov 2017 | INR | 188 | 195 | 182 | 188.6 | 188.6 | -0.4 (-0.21%) | 9,323 |
| 21 Nov 2017 | INR | 192 | 194 | 187 | 189 | 189 | -3.35 (-1.74%) | 10,707 |
| 20 Nov 2017 | INR | 198.65 | 199.9 | 191 | 192.35 | 192.35 | -1.95 (-1.00%) | 15,753 |
| 17 Nov 2017 | INR | 200 | 201 | 193 | 194.3 | 194.3 | +2.65 (+1.38%) | 36,985 |
| 16 Nov 2017 | INR | 192 | 193.5 | 187.1 | 191.65 | 191.65 | +0.05 (+0.03%) | 15,027 |
| 15 Nov 2017 | INR | 198 | 198 | 189 | 191.6 | 191.6 | +3 (+1.59%) | 27,944 |
| 14 Nov 2017 | INR | 189 | 191.5 | 179 | 188.6 | 188.6 | +4.6 (+2.50%) | 29,511 |
| 13 Nov 2017 | INR | 174 | 194 | 170.5 | 184 | 184 | +7.85 (+4.46%) | 78,186 |
| 10 Nov 2017 | INR | 179.2 | 183 | 175.2 | 176.15 | 176.15 | -6.15 (-3.37%) | 13,019 |
