| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 178.55 | 186.05 | 178.15 | 186.05 | 186.05 | +0.25 (+0.13%) | 923 |
| 15 Dec 2017 | INR | 182 | 188.5 | 180.95 | 185.8 | 185.8 | +6.95 (+3.89%) | 1,924 |
| 14 Dec 2017 | INR | 179.6 | 179.7 | 178 | 178.85 | 178.85 | -1.7 (-0.94%) | 1,258 |
| 13 Dec 2017 | INR | 181 | 184.9 | 180.1 | 180.55 | 180.55 | +1.7 (+0.95%) | 509 |
| 12 Dec 2017 | INR | 182.25 | 184.7 | 178.1 | 178.85 | 178.85 | -5.4 (-2.93%) | 3,349 |
| 11 Dec 2017 | INR | 185.95 | 185.95 | 182.7 | 184.25 | 184.25 | 0.0 (0.0%) | 1,042 |
| 8 Dec 2017 | INR | 185 | 187.5 | 184 | 184.25 | 184.25 | -3.65 (-1.94%) | 1,156 |
| 7 Dec 2017 | INR | 186 | 189.45 | 184.15 | 187.9 | 187.9 | +4.3 (+2.34%) | 340 |
| 6 Dec 2017 | INR | 183 | 188.5 | 181 | 183.6 | 183.6 | +2.3 (+1.27%) | 3,092 |
| 5 Dec 2017 | INR | 181 | 188.9 | 181 | 181.3 | 181.3 | -2.9 (-1.57%) | 1,692 |
| 4 Dec 2017 | INR | 186.3 | 190 | 184 | 184.2 | 184.2 | -3.55 (-1.89%) | 2,452 |
| 1 Dec 2017 | INR | 191.5 | 194.4 | 187.45 | 187.75 | 187.75 | -0.5 (-0.27%) | 1,608 |
| 30 Nov 2017 | INR | 191 | 193 | 187 | 188.25 | 188.25 | -3.15 (-1.65%) | 2,072 |
| 29 Nov 2017 | INR | 194.35 | 194.35 | 191.2 | 191.4 | 191.4 | -3.6 (-1.85%) | 1,388 |
| 28 Nov 2017 | INR | 195.95 | 198.85 | 194.95 | 195 | 195 | -0.5 (-0.26%) | 332 |
| 27 Nov 2017 | INR | 193 | 196.45 | 193 | 195.5 | 195.5 | +0.45 (+0.23%) | 1,707 |
| 24 Nov 2017 | INR | 197.9 | 200.15 | 192.9 | 195.05 | 195.05 | -8.8 (-4.32%) | 7,281 |
| 23 Nov 2017 | INR | 205 | 210 | 202.05 | 203.85 | 203.85 | -1.4 (-0.68%) | 20,075 |
| 22 Nov 2017 | INR | 197.75 | 214.9 | 196.25 | 205.25 | 205.25 | +13.35 (+6.96%) | 28,414 |
| 21 Nov 2017 | INR | 191 | 198 | 188 | 191.9 | 191.9 | +1.35 (+0.71%) | 1,565 |
| 20 Nov 2017 | INR | 184 | 195 | 184 | 190.55 | 190.55 | +6.55 (+3.56%) | 2,202 |
| 17 Nov 2017 | INR | 182.15 | 186 | 182.15 | 184 | 184 | -0.1 (-0.05%) | 1,018 |
| 16 Nov 2017 | INR | 182.5 | 185.15 | 180 | 184.1 | 184.1 | +1.6 (+0.88%) | 1,150 |
| 15 Nov 2017 | INR | 180.05 | 185.5 | 179.2 | 182.5 | 182.5 | -4.6 (-2.46%) | 3,183 |
| 14 Nov 2017 | INR | 188.95 | 193 | 184 | 187.1 | 187.1 | +2.5 (+1.35%) | 1,079 |
| 13 Nov 2017 | INR | 187.25 | 187.25 | 184.5 | 184.6 | 184.6 | -1.9 (-1.02%) | 744 |
| 10 Nov 2017 | INR | 187 | 187.5 | 184.2 | 186.5 | 186.5 | -2.1 (-1.11%) | 573 |
| 9 Nov 2017 | INR | 191 | 191 | 185 | 188.6 | 188.6 | -1.2 (-0.63%) | 2,451 |
| 8 Nov 2017 | INR | 192.15 | 192.25 | 188.8 | 189.8 | 189.8 | -0.75 (-0.39%) | 8,949 |
| 7 Nov 2017 | INR | 192.65 | 193 | 190.2 | 190.55 | 190.55 | -4.35 (-2.23%) | 1,133 |
