| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 158 | 165.1 | 158 | 162.15 | 162.15 | +4.3 (+2.72%) | 18,462 |
| 20 Dec 2017 | INR | 157.05 | 159.8 | 155.45 | 157.85 | 157.85 | +2.1 (+1.35%) | 3,347 |
| 19 Dec 2017 | INR | 156 | 159.15 | 154.05 | 155.75 | 155.75 | -1.9 (-1.21%) | 5,054 |
| 18 Dec 2017 | INR | 153.55 | 160 | 147.7 | 157.65 | 157.65 | -0.35 (-0.22%) | 8,164 |
| 15 Dec 2017 | INR | 156 | 162 | 156 | 158 | 158 | +4.3 (+2.80%) | 10,479 |
| 14 Dec 2017 | INR | 159 | 159 | 152.5 | 153.7 | 153.7 | -4.15 (-2.63%) | 5,847 |
| 13 Dec 2017 | INR | 159 | 162.5 | 157.35 | 157.85 | 157.85 | -1.8 (-1.13%) | 7,364 |
| 12 Dec 2017 | INR | 160 | 162.55 | 158.7 | 159.65 | 159.65 | -2.15 (-1.33%) | 6,445 |
| 11 Dec 2017 | INR | 163.75 | 163.75 | 161.3 | 161.8 | 161.8 | -1.4 (-0.86%) | 4,524 |
| 8 Dec 2017 | INR | 163.6 | 167.8 | 160.85 | 163.2 | 163.2 | -0.6 (-0.37%) | 14,841 |
| 7 Dec 2017 | INR | 161.5 | 165.95 | 160 | 163.8 | 163.8 | +4.4 (+2.76%) | 12,148 |
| 6 Dec 2017 | INR | 158.6 | 161.5 | 156.8 | 159.4 | 159.4 | +1.05 (+0.66%) | 6,073 |
| 5 Dec 2017 | INR | 161.2 | 161.2 | 157.15 | 158.35 | 158.35 | -2.9 (-1.80%) | 2,287 |
| 4 Dec 2017 | INR | 159.8 | 164.5 | 156.3 | 161.25 | 161.25 | +2.6 (+1.64%) | 10,649 |
| 1 Dec 2017 | INR | 156 | 165.5 | 155.75 | 158.65 | 158.65 | +5.3 (+3.46%) | 55,797 |
| 30 Nov 2017 | INR | 154 | 156.1 | 152.65 | 153.35 | 153.35 | -3.05 (-1.95%) | 6,882 |
| 29 Nov 2017 | INR | 158.3 | 158.9 | 155.35 | 156.4 | 156.4 | +0.7 (+0.45%) | 7,104 |
| 28 Nov 2017 | INR | 151.65 | 159 | 151.65 | 155.7 | 155.7 | +0.95 (+0.61%) | 9,288 |
| 27 Nov 2017 | INR | 153.55 | 156.85 | 152.1 | 154.75 | 154.75 | +0.45 (+0.29%) | 13,601 |
| 24 Nov 2017 | INR | 153.95 | 159.8 | 153.85 | 154.3 | 154.3 | +1.1 (+0.72%) | 10,189 |
| 23 Nov 2017 | INR | 146.5 | 159.4 | 146.5 | 153.2 | 153.2 | +6.65 (+4.54%) | 28,950 |
| 22 Nov 2017 | INR | 142.55 | 147.2 | 142.55 | 146.55 | 146.55 | +3.25 (+2.27%) | 6,820 |
| 21 Nov 2017 | INR | 141.95 | 144.5 | 141.8 | 143.3 | 143.3 | +2.05 (+1.45%) | 8,999 |
| 20 Nov 2017 | INR | 141.05 | 141.6 | 139.5 | 141.25 | 141.25 | +1.15 (+0.82%) | 3,217 |
| 17 Nov 2017 | INR | 141 | 143.65 | 139 | 140.1 | 140.1 | -0.2 (-0.14%) | 9,055 |
| 16 Nov 2017 | INR | 142.4 | 142.5 | 138.95 | 140.3 | 140.3 | -0.2 (-0.14%) | 4,990 |
| 15 Nov 2017 | INR | 141.1 | 142.8 | 140 | 140.5 | 140.5 | -3.1 (-2.16%) | 4,625 |
| 14 Nov 2017 | INR | 139.75 | 145.9 | 138 | 143.6 | 143.6 | +2.35 (+1.66%) | 4,520 |
| 13 Nov 2017 | INR | 144.75 | 146.75 | 140.55 | 141.25 | 141.25 | -4.15 (-2.85%) | 5,215 |
| 10 Nov 2017 | INR | 147.5 | 150.5 | 145.1 | 145.4 | 145.4 | -3.9 (-2.61%) | 5,938 |
