| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 173.7 | 173.7 | 173.7 | 173.7 | 173.7 | 0.0 (0.0%) | 839 |
| 20 Dec 2017 | INR | 173.7 | 173.7 | 173.7 | 173.7 | 173.7 | 0.0 (0.0%) | 434 |
| 19 Dec 2017 | INR | 173.7 | 173.7 | 173.7 | 173.7 | 173.7 | +3.35 (+1.97%) | 3,131 |
| 18 Dec 2017 | INR | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | +8.1 (+4.99%) | 3,430 |
| 15 Dec 2017 | INR | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | +7.7 (+4.98%) | 9,831 |
| 14 Dec 2017 | INR | 165.95 | 165.95 | 152 | 154.55 | 154.55 | -3.5 (-2.21%) | 2,449 |
| 13 Dec 2017 | INR | 164.4 | 164.4 | 151.1 | 158.05 | 158.05 | +0.55 (+0.35%) | 6,487 |
| 12 Dec 2017 | INR | 145 | 157.5 | 145 | 157.5 | 157.5 | +7.5 (+5%) | 8,608 |
| 11 Dec 2017 | INR | 152.35 | 152.85 | 147 | 150 | 150 | +4.4 (+3.02%) | 4,709 |
| 8 Dec 2017 | INR | 144.9 | 145.6 | 141.05 | 145.6 | 145.6 | +6.9 (+4.97%) | 6,728 |
| 7 Dec 2017 | INR | 127.7 | 138.8 | 127.7 | 138.7 | 138.7 | +6.5 (+4.92%) | 11,976 |
| 6 Dec 2017 | INR | 127.2 | 132.3 | 127.2 | 132.2 | 132.2 | +2.45 (+1.89%) | 1,843 |
| 5 Dec 2017 | INR | 130 | 133 | 129.35 | 129.75 | 129.75 | -2.2 (-1.67%) | 1,351 |
| 4 Dec 2017 | INR | 132 | 134.3 | 131.95 | 131.95 | 131.95 | -2.65 (-1.97%) | 1,744 |
| 1 Dec 2017 | INR | 135.5 | 137 | 134.3 | 134.6 | 134.6 | -2.4 (-1.75%) | 4,063 |
| 30 Nov 2017 | INR | 138 | 140.45 | 135.25 | 137 | 137 | -1 (-0.72%) | 2,222 |
| 29 Nov 2017 | INR | 139.35 | 141.8 | 136.8 | 138 | 138 | -1.35 (-0.97%) | 1,979 |
| 28 Nov 2017 | INR | 139.55 | 139.55 | 137.55 | 139.35 | 139.35 | +2.5 (+1.83%) | 901 |
| 27 Nov 2017 | INR | 135 | 136.85 | 135 | 136.85 | 136.85 | +2.65 (+1.97%) | 3,026 |
| 24 Nov 2017 | INR | 137.25 | 137.25 | 131.95 | 134.2 | 134.2 | -0.4 (-0.30%) | 3,300 |
| 23 Nov 2017 | INR | 134.6 | 134.6 | 134.6 | 134.6 | 134.6 | +2.6 (+1.97%) | 3,882 |
| 22 Nov 2017 | INR | 132 | 132 | 130.25 | 132 | 132 | +2.55 (+1.97%) | 4,736 |
| 21 Nov 2017 | INR | 129 | 129.45 | 129 | 129.45 | 129.45 | +2.5 (+1.97%) | 3,418 |
| 20 Nov 2017 | INR | 124.5 | 126.95 | 122.1 | 126.95 | 126.95 | +2.45 (+1.97%) | 8,186 |
| 17 Nov 2017 | INR | 126.85 | 129 | 124.35 | 124.5 | 124.5 | -2.35 (-1.85%) | 5,823 |
| 16 Nov 2017 | INR | 131.95 | 131.95 | 126.85 | 126.85 | 126.85 | -2.55 (-1.97%) | 4,662 |
| 15 Nov 2017 | INR | 128 | 129.4 | 124.4 | 129.4 | 129.4 | +2.5 (+1.97%) | 11,920 |
| 14 Nov 2017 | INR | 131.65 | 131.65 | 126.55 | 126.9 | 126.9 | -2.2 (-1.70%) | 5,653 |
| 13 Nov 2017 | INR | 127.5 | 132.7 | 127.5 | 129.1 | 129.1 | -1 (-0.77%) | 18,496 |
| 10 Nov 2017 | INR | 130.1 | 130.1 | 130.1 | 130.1 | 130.1 | -2.65 (-2.00%) | 78 |
