| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 191.2 | 191.2 | 182.35 | 189.1 | 189.1 | -1.35 (-0.71%) | 10,831 |
| 20 Dec 2017 | INR | 190 | 192.6 | 189.2 | 190.45 | 190.45 | +1.4 (+0.74%) | 4,117 |
| 19 Dec 2017 | INR | 189.25 | 192.95 | 188 | 189.05 | 189.05 | +1.1 (+0.59%) | 3,388 |
| 18 Dec 2017 | INR | 195 | 195 | 187 | 187.95 | 187.95 | -3.45 (-1.80%) | 8,164 |
| 15 Dec 2017 | INR | 192 | 194 | 188.9 | 191.4 | 191.4 | +3.05 (+1.62%) | 4,094 |
| 14 Dec 2017 | INR | 190 | 191.7 | 187.05 | 188.35 | 188.35 | -2.6 (-1.36%) | 2,354 |
| 13 Dec 2017 | INR | 186.55 | 193.9 | 186.55 | 190.95 | 190.95 | -0.1 (-0.05%) | 5,374 |
| 12 Dec 2017 | INR | 187 | 199 | 187 | 191.05 | 191.05 | +4.7 (+2.52%) | 26,445 |
| 11 Dec 2017 | INR | 189 | 189.95 | 184.7 | 186.35 | 186.35 | -0.7 (-0.37%) | 133,281 |
| 8 Dec 2017 | INR | 186.05 | 188 | 185.2 | 187.05 | 187.05 | +3.4 (+1.85%) | 5,768 |
| 7 Dec 2017 | INR | 180 | 185.25 | 180 | 183.65 | 183.65 | +1.95 (+1.07%) | 5,232 |
| 6 Dec 2017 | INR | 178.1 | 183.85 | 178.1 | 181.7 | 181.7 | -1 (-0.55%) | 1,820 |
| 5 Dec 2017 | INR | 183.05 | 183.85 | 174 | 182.7 | 182.7 | -1.05 (-0.57%) | 4,713 |
| 4 Dec 2017 | INR | 188 | 188 | 182.15 | 183.75 | 183.75 | -1.45 (-0.78%) | 5,212 |
| 1 Dec 2017 | INR | 189.75 | 189.75 | 185 | 185.2 | 185.2 | -0.95 (-0.51%) | 9,109 |
| 30 Nov 2017 | INR | 184.3 | 188.5 | 184 | 186.15 | 186.15 | +1.05 (+0.57%) | 6,157 |
| 29 Nov 2017 | INR | 188.95 | 193 | 184 | 185.1 | 185.1 | -0.6 (-0.32%) | 9,110 |
| 28 Nov 2017 | INR | 190 | 196.8 | 184.5 | 185.7 | 185.7 | -4 (-2.11%) | 13,658 |
| 27 Nov 2017 | INR | 192.95 | 192.95 | 184 | 189.7 | 189.7 | -0.15 (-0.08%) | 16,578 |
| 24 Nov 2017 | INR | 190.5 | 192.95 | 188.6 | 189.85 | 189.85 | -0.3 (-0.16%) | 11,322 |
| 23 Nov 2017 | INR | 189.75 | 191.85 | 188.3 | 190.15 | 190.15 | +1.05 (+0.56%) | 5,867 |
| 22 Nov 2017 | INR | 192.5 | 192.5 | 188.15 | 189.1 | 189.1 | -0.95 (-0.50%) | 3,058 |
| 21 Nov 2017 | INR | 194 | 197.8 | 188.9 | 190.05 | 190.05 | +0.25 (+0.13%) | 13,987 |
| 20 Nov 2017 | INR | 185 | 195 | 185 | 189.8 | 189.8 | +8.85 (+4.89%) | 612,661 |
| 17 Nov 2017 | INR | 182 | 184.15 | 180.1 | 180.95 | 180.95 | -0.9 (-0.49%) | 6,276 |
| 16 Nov 2017 | INR | 183.45 | 184.5 | 177 | 181.85 | 181.85 | -1.5 (-0.82%) | 4,275 |
| 15 Nov 2017 | INR | 187.15 | 188 | 182.45 | 183.35 | 183.35 | -6.35 (-3.35%) | 4,598 |
| 14 Nov 2017 | INR | 191 | 193.2 | 187.3 | 189.7 | 189.7 | +1.8 (+0.96%) | 10,259 |
| 13 Nov 2017 | INR | 189.6 | 191 | 186.4 | 187.9 | 187.9 | -0.2 (-0.11%) | 9,684 |
| 10 Nov 2017 | INR | 187.5 | 190.15 | 187.5 | 188.1 | 188.1 | -1.05 (-0.56%) | 2,202 |
