| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 164.65 | 168.15 | 161.5 | 166.2 | 166.2 | +1.05 (+0.64%) | 12,634 |
| 20 Dec 2017 | INR | 163.8 | 169 | 163.5 | 165.15 | 165.15 | +1.25 (+0.76%) | 4,583 |
| 19 Dec 2017 | INR | 165.25 | 166 | 163.1 | 163.9 | 163.9 | -1.15 (-0.70%) | 3,453 |
| 18 Dec 2017 | INR | 162.2 | 169.8 | 162 | 165.05 | 165.05 | -1.7 (-1.02%) | 3,831 |
| 15 Dec 2017 | INR | 164.7 | 169 | 162.4 | 166.75 | 166.75 | +8.55 (+5.40%) | 13,911 |
| 14 Dec 2017 | INR | 162 | 164.6 | 156.1 | 158.2 | 158.2 | +0.7 (+0.44%) | 9,191 |
| 13 Dec 2017 | INR | 170.75 | 172 | 155.1 | 157.5 | 157.5 | -9.5 (-5.69%) | 19,010 |
| 12 Dec 2017 | INR | 167.05 | 170.5 | 165.05 | 167 | 167 | +0.15 (+0.09%) | 6,977 |
| 11 Dec 2017 | INR | 161.9 | 170.45 | 161.9 | 166.85 | 166.85 | +5.05 (+3.12%) | 17,412 |
| 8 Dec 2017 | INR | 156.5 | 163.95 | 156.5 | 161.8 | 161.8 | +6.5 (+4.19%) | 5,983 |
| 7 Dec 2017 | INR | 158 | 158.05 | 154.45 | 155.3 | 155.3 | -1.35 (-0.86%) | 2,967 |
| 6 Dec 2017 | INR | 162 | 164.5 | 156 | 156.65 | 156.65 | -2.8 (-1.76%) | 6,845 |
| 5 Dec 2017 | INR | 164.95 | 165 | 154 | 159.45 | 159.45 | -1.2 (-0.75%) | 6,855 |
| 4 Dec 2017 | INR | 167.55 | 169.7 | 158.5 | 160.65 | 160.65 | -7.15 (-4.26%) | 5,980 |
| 1 Dec 2017 | INR | 165 | 170.5 | 165 | 167.8 | 167.8 | +4.15 (+2.54%) | 160,785 |
| 30 Nov 2017 | INR | 169.95 | 169.95 | 162.65 | 163.65 | 163.65 | -5.7 (-3.37%) | 8,237 |
| 29 Nov 2017 | INR | 167.55 | 174 | 166.3 | 169.35 | 169.35 | +3.9 (+2.36%) | 32,866 |
| 28 Nov 2017 | INR | 159.85 | 170.45 | 155 | 165.45 | 165.45 | +9.4 (+6.02%) | 51,135 |
| 27 Nov 2017 | INR | 151 | 160.95 | 151 | 156.05 | 156.05 | +4.8 (+3.17%) | 26,573 |
| 24 Nov 2017 | INR | 143.2 | 153.7 | 143.15 | 151.25 | 151.25 | +6.4 (+4.42%) | 13,073 |
| 23 Nov 2017 | INR | 145.6 | 147.5 | 144 | 144.85 | 144.85 | -1.35 (-0.92%) | 2,037 |
| 22 Nov 2017 | INR | 148 | 150.4 | 146.05 | 146.2 | 146.2 | -1.3 (-0.88%) | 2,602 |
| 21 Nov 2017 | INR | 152.55 | 152.85 | 147 | 147.5 | 147.5 | -3.85 (-2.54%) | 4,782 |
| 20 Nov 2017 | INR | 142.75 | 153.15 | 142.75 | 151.35 | 151.35 | +8.8 (+6.17%) | 12,584 |
| 17 Nov 2017 | INR | 140 | 145 | 140 | 142.55 | 142.55 | -0.9 (-0.63%) | 2,808 |
| 16 Nov 2017 | INR | 143.8 | 146 | 143.1 | 143.45 | 143.45 | -1.15 (-0.80%) | 2,241 |
| 15 Nov 2017 | INR | 146 | 151.8 | 143.05 | 144.6 | 144.6 | +1.7 (+1.19%) | 6,402 |
| 14 Nov 2017 | INR | 143.75 | 146.3 | 142.45 | 142.9 | 142.9 | -2.2 (-1.52%) | 2,253 |
| 13 Nov 2017 | INR | 146.4 | 147 | 144.3 | 145.1 | 145.1 | -1.85 (-1.26%) | 1,299 |
| 10 Nov 2017 | INR | 146 | 149.5 | 146 | 146.95 | 146.95 | -2.3 (-1.54%) | 2,068 |
