| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 200 | 204.9 | 197.25 | 200.7 | 182.4545 | +2.7 (+1.36%) | 43,483 |
| 20 Dec 2017 | INR | 197 | 201.55 | 196.3 | 198 | 180 | +4.95 (+2.56%) | 67,541 |
| 19 Dec 2017 | INR | 186.5 | 196.4 | 186.45 | 193.05 | 175.5 | +3.5 (+1.85%) | 31,418 |
| 18 Dec 2017 | INR | 189 | 194 | 181 | 189.55 | 172.3182 | -1.3 (-0.68%) | 41,820 |
| 15 Dec 2017 | INR | 195 | 196.85 | 188 | 190.85 | 173.5 | +2.95 (+1.57%) | 39,141 |
| 14 Dec 2017 | INR | 196 | 200.15 | 185.05 | 187.9 | 170.8182 | -4.4 (-2.29%) | 66,664 |
| 13 Dec 2017 | INR | 193.55 | 206.9 | 190.35 | 192.3 | 174.8182 | -3.9 (-1.99%) | 100,191 |
| 12 Dec 2017 | INR | 201.5 | 206.9 | 193.75 | 196.2 | 178.3636 | -0.85 (-0.43%) | 147,244 |
| 11 Dec 2017 | INR | 176.85 | 204 | 176.5 | 197.05 | 179.1364 | +23 (+13.21%) | 387,352 |
| 8 Dec 2017 | INR | 166.75 | 178 | 165.5 | 174.05 | 158.2273 | +8.7 (+5.26%) | 56,172 |
| 7 Dec 2017 | INR | 165.05 | 166.75 | 162.45 | 165.35 | 150.3182 | -0.4 (-0.24%) | 10,198 |
| 6 Dec 2017 | INR | 165.8 | 169.1 | 165 | 165.75 | 150.6818 | +1.65 (+1.01%) | 6,819 |
| 5 Dec 2017 | INR | 163.3 | 167.05 | 162 | 164.1 | 149.1818 | +0.15 (+0.09%) | 13,975 |
| 4 Dec 2017 | INR | 167.7 | 170 | 163 | 163.95 | 149.0455 | -4.35 (-2.58%) | 10,612 |
| 1 Dec 2017 | INR | 172.35 | 173.7 | 167.6 | 168.3 | 153 | -1.1 (-0.65%) | 14,293 |
| 30 Nov 2017 | INR | 168 | 173.2 | 166.2 | 169.4 | 154 | +0.2 (+0.12%) | 22,649 |
| 29 Nov 2017 | INR | 171.45 | 176 | 168.2 | 169.2 | 153.8182 | -2.9 (-1.69%) | 19,867 |
| 28 Nov 2017 | INR | 167.35 | 179.9 | 167 | 172.1 | 156.4545 | +9.65 (+5.94%) | 86,693 |
| 27 Nov 2017 | INR | 167.35 | 168.4 | 161.3 | 162.45 | 147.6818 | -4 (-2.40%) | 14,492 |
| 24 Nov 2017 | INR | 158.45 | 169.1 | 157.95 | 166.45 | 151.3182 | +7.95 (+5.02%) | 37,864 |
| 23 Nov 2017 | INR | 161.65 | 161.65 | 155.85 | 158.5 | 144.0909 | -1.65 (-1.03%) | 15,022 |
| 22 Nov 2017 | INR | 158.05 | 160.9 | 156.3 | 160.15 | 145.5909 | +3.5 (+2.23%) | 16,953 |
| 21 Nov 2017 | INR | 151.3 | 158.3 | 151 | 156.65 | 142.4091 | +4.55 (+2.99%) | 16,818 |
| 20 Nov 2017 | INR | 154.5 | 154.9 | 151.25 | 152.1 | 138.2727 | -2.55 (-1.65%) | 21,345 |
| 17 Nov 2017 | INR | 159.8 | 159.8 | 153 | 154.65 | 140.5909 | -2.55 (-1.62%) | 13,933 |
| 16 Nov 2017 | INR | 159.25 | 161.1 | 155.3 | 157.2 | 142.9091 | -2.55 (-1.60%) | 22,310 |
| 15 Nov 2017 | INR | 158 | 162 | 157 | 159.75 | 145.2273 | +0.4 (+0.25%) | 15,260 |
| 14 Nov 2017 | INR | 159 | 163 | 155.1 | 159.35 | 144.8636 | -2.3 (-1.42%) | 22,896 |
| 13 Nov 2017 | INR | 164.7 | 166.3 | 160.05 | 161.65 | 146.9545 | -3.05 (-1.85%) | 9,265 |
| 10 Nov 2017 | INR | 161.05 | 166 | 158 | 164.7 | 149.7273 | +2.2 (+1.35%) | 36,562 |
