| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 170 | 180 | 170 | 178.3 | 178.3 | +5.3 (+3.06%) | 288 |
| 18 Dec 2017 | INR | 173 | 173 | 166.1 | 173 | 173 | -0.55 (-0.32%) | 700 |
| 15 Dec 2017 | INR | 175.95 | 175.95 | 172.6 | 173.55 | 173.55 | +2.6 (+1.52%) | 1,205 |
| 14 Dec 2017 | INR | 168 | 175 | 161.25 | 170.95 | 170.95 | +2.95 (+1.76%) | 12,488 |
| 13 Dec 2017 | INR | 168 | 168 | 168 | 168 | 168 | +0.5 (+0.30%) | 125 |
| 12 Dec 2017 | INR | 175.95 | 175.95 | 166.8 | 167.5 | 167.5 | -3.4 (-1.99%) | 90 |
| 11 Dec 2017 | INR | 170 | 179.65 | 165.6 | 170.9 | 170.9 | +0.4 (+0.23%) | 696 |
| 8 Dec 2017 | INR | 170.5 | 170.5 | 170.5 | 170.5 | 170.5 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | INR | 169.3 | 175 | 169.3 | 170.5 | 170.5 | -1 (-0.58%) | 235 |
| 6 Dec 2017 | INR | 171.5 | 171.5 | 171.5 | 171.5 | 171.5 | +2.5 (+1.48%) | 200 |
| 5 Dec 2017 | INR | 168.65 | 174.9 | 168.35 | 169 | 169 | -7.5 (-4.25%) | 601 |
| 4 Dec 2017 | INR | 172.4 | 177.75 | 166.05 | 176.5 | 176.5 | +4.1 (+2.38%) | 605 |
| 1 Dec 2017 | INR | 168.8 | 180 | 168 | 172.4 | 172.4 | +3.6 (+2.13%) | 4,232 |
| 30 Nov 2017 | INR | 174.95 | 174.95 | 166 | 168.8 | 168.8 | -1.2 (-0.71%) | 1,898 |
| 29 Nov 2017 | INR | 171 | 177.8 | 166.65 | 170 | 170 | -1.25 (-0.73%) | 679 |
| 28 Nov 2017 | INR | 174 | 176.8 | 166 | 171.25 | 171.25 | -1.35 (-0.78%) | 1,425 |
| 27 Nov 2017 | INR | 173.95 | 174 | 166 | 172.6 | 172.6 | +5.3 (+3.17%) | 1,587 |
| 24 Nov 2017 | INR | 166.7 | 170 | 166 | 167.3 | 167.3 | -1.8 (-1.06%) | 857 |
| 23 Nov 2017 | INR | 170 | 173.95 | 163.55 | 169.1 | 169.1 | -3.1 (-1.80%) | 380 |
| 22 Nov 2017 | INR | 169.75 | 174 | 166.5 | 172.2 | 172.2 | +6.65 (+4.02%) | 1,217 |
| 21 Nov 2017 | INR | 162.1 | 169.95 | 162.1 | 165.55 | 165.55 | +2.4 (+1.47%) | 621 |
| 20 Nov 2017 | INR | 164.85 | 164.85 | 163.05 | 163.15 | 163.15 | -1.7 (-1.03%) | 150 |
| 17 Nov 2017 | INR | 162.9 | 171 | 162.9 | 164.85 | 164.85 | -5.05 (-2.97%) | 926 |
| 16 Nov 2017 | INR | 169 | 170.45 | 169 | 169.9 | 169.9 | +0.9 (+0.53%) | 44 |
| 15 Nov 2017 | INR | 171.9 | 171.9 | 162.8 | 169 | 169 | -1 (-0.59%) | 371 |
| 14 Nov 2017 | INR | 167 | 171 | 166.25 | 170 | 170 | +4.35 (+2.63%) | 2,170 |
| 13 Nov 2017 | INR | 170.5 | 172 | 165 | 165.65 | 165.65 | -5.75 (-3.35%) | 934 |
| 10 Nov 2017 | INR | 181.3 | 181.3 | 170 | 171.4 | 171.4 | -6.9 (-3.87%) | 5,065 |
| 9 Nov 2017 | INR | 174 | 181.8 | 172.1 | 178.3 | 178.3 | +8.15 (+4.79%) | 10,609 |
| 8 Nov 2017 | INR | 170 | 176 | 170 | 170.15 | 170.15 | +0.5 (+0.29%) | 1,824 |
