| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 168.4 | 170.2 | 165 | 165.95 | 165.95 | +0.4 (+0.24%) | 10,947 |
| 20 Dec 2017 | INR | 164.85 | 167 | 160 | 165.55 | 165.55 | +1.55 (+0.95%) | 17,573 |
| 19 Dec 2017 | INR | 161.05 | 164.5 | 160.2 | 164 | 164 | +5 (+3.14%) | 13,633 |
| 18 Dec 2017 | INR | 158.5 | 161.8 | 157.95 | 159 | 159 | -0.6 (-0.38%) | 12,821 |
| 15 Dec 2017 | INR | 164.25 | 164.4 | 158.55 | 159.6 | 159.6 | -1 (-0.62%) | 7,983 |
| 14 Dec 2017 | INR | 162.9 | 163.4 | 158.95 | 160.6 | 160.6 | -2.05 (-1.26%) | 18,596 |
| 13 Dec 2017 | INR | 165 | 165.5 | 162.05 | 162.65 | 162.65 | -3 (-1.81%) | 35,132 |
| 12 Dec 2017 | INR | 167.25 | 167.3 | 164.45 | 165.65 | 165.65 | +0.1 (+0.06%) | 404,873 |
| 11 Dec 2017 | INR | 169.8 | 170 | 165.15 | 165.55 | 165.55 | -2.75 (-1.63%) | 20,889 |
| 8 Dec 2017 | INR | 166.1 | 174.3 | 165.1 | 168.3 | 168.3 | +3.25 (+1.97%) | 56,584 |
| 7 Dec 2017 | INR | 164.2 | 165.55 | 164.2 | 165.05 | 165.05 | +0.9 (+0.55%) | 820,538 |
| 6 Dec 2017 | INR | 164 | 164.9 | 163.65 | 164.15 | 164.15 | -0.05 (-0.03%) | 6,579 |
| 5 Dec 2017 | INR | 164.8 | 164.9 | 163.2 | 164.2 | 164.2 | +0.5 (+0.31%) | 6,433 |
| 4 Dec 2017 | INR | 161.2 | 165.85 | 157 | 163.7 | 163.7 | +2.1 (+1.30%) | 17,142 |
| 1 Dec 2017 | INR | 164.2 | 164.5 | 160.4 | 161.6 | 161.6 | -1.45 (-0.89%) | 6,911 |
| 30 Nov 2017 | INR | 163 | 164.5 | 162.5 | 163.05 | 163.05 | -0.25 (-0.15%) | 5,951 |
| 29 Nov 2017 | INR | 164.95 | 165.5 | 162.35 | 163.3 | 163.3 | -0.75 (-0.46%) | 21,750 |
| 28 Nov 2017 | INR | 164.5 | 166.35 | 163.25 | 164.05 | 164.05 | -0.2 (-0.12%) | 70,881 |
| 27 Nov 2017 | INR | 165.15 | 165.15 | 163.65 | 164.25 | 164.25 | +0.9 (+0.55%) | 405,774 |
| 24 Nov 2017 | INR | 163.95 | 167.3 | 162.3 | 163.35 | 163.35 | 0.0 (0.0%) | 11,066 |
| 23 Nov 2017 | INR | 163.1 | 165.55 | 162.5 | 163.35 | 163.35 | +0.3 (+0.18%) | 12,435 |
| 22 Nov 2017 | INR | 165.55 | 165.55 | 162.5 | 163.05 | 163.05 | -2.4 (-1.45%) | 724,655 |
| 21 Nov 2017 | INR | 163.5 | 166.4 | 161.6 | 165.45 | 165.45 | +0.05 (+0.03%) | 34,527 |
| 20 Nov 2017 | INR | 165.9 | 168.9 | 162 | 165.4 | 165.4 | +0.75 (+0.46%) | 57,536 |
| 17 Nov 2017 | INR | 164.85 | 167.55 | 162.1 | 164.65 | 164.65 | +3.6 (+2.24%) | 35,374 |
| 16 Nov 2017 | INR | 157.65 | 162.95 | 154.1 | 161.05 | 161.05 | +6.05 (+3.90%) | 24,194 |
| 15 Nov 2017 | INR | 158.7 | 161.7 | 153.45 | 155 | 155 | -6.95 (-4.29%) | 623,415 |
| 14 Nov 2017 | INR | 164 | 165 | 160.6 | 161.95 | 161.95 | -1.05 (-0.64%) | 18,178 |
| 13 Nov 2017 | INR | 167 | 168.5 | 161.4 | 163 | 163 | -3.95 (-2.37%) | 9,949 |
| 10 Nov 2017 | INR | 168.95 | 169 | 166 | 166.95 | 166.95 | -1.9 (-1.13%) | 12,354 |
