| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 188 | 188.8 | 180 | 185.2 | 185.2 | -7.8 (-4.04%) | 9,380 |
| 20 Dec 2017 | INR | 194.2 | 197 | 187.25 | 193 | 193 | +4.95 (+2.63%) | 3,396 |
| 19 Dec 2017 | INR | 184.15 | 195 | 181.75 | 188.05 | 188.05 | +4.35 (+2.37%) | 1,889 |
| 18 Dec 2017 | INR | 192 | 192 | 182.45 | 183.7 | 183.7 | -3.5 (-1.87%) | 1,621 |
| 15 Dec 2017 | INR | 197 | 197 | 185 | 187.2 | 187.2 | -2.8 (-1.47%) | 878 |
| 14 Dec 2017 | INR | 195 | 195 | 187.05 | 190 | 190 | -2.1 (-1.09%) | 2,371 |
| 13 Dec 2017 | INR | 195.5 | 195.5 | 192.05 | 192.1 | 192.1 | -2.9 (-1.49%) | 2,842 |
| 12 Dec 2017 | INR | 198 | 198 | 195 | 195 | 195 | -5.05 (-2.52%) | 360 |
| 11 Dec 2017 | INR | 200.1 | 203.5 | 199.5 | 200.05 | 200.05 | -3.95 (-1.94%) | 2,523 |
| 8 Dec 2017 | INR | 204 | 204 | 204 | 204 | 204 | +4.25 (+2.13%) | 500 |
| 7 Dec 2017 | INR | 202.9 | 202.9 | 195 | 199.75 | 199.75 | -0.85 (-0.42%) | 655 |
| 6 Dec 2017 | INR | 198 | 204.95 | 198 | 200.6 | 200.6 | +3.15 (+1.60%) | 2,900 |
| 5 Dec 2017 | INR | 197.6 | 199.5 | 190.2 | 197.45 | 197.45 | -2.05 (-1.03%) | 1,515 |
| 4 Dec 2017 | INR | 207.1 | 207.1 | 197.25 | 199.5 | 199.5 | -7.55 (-3.65%) | 2,102 |
| 1 Dec 2017 | INR | 217 | 217 | 207 | 207.05 | 207.05 | -9.95 (-4.59%) | 2,562 |
| 30 Nov 2017 | INR | 214 | 219 | 214 | 217 | 217 | +2.8 (+1.31%) | 1,876 |
| 29 Nov 2017 | INR | 219.65 | 227.85 | 213.7 | 214.2 | 214.2 | -10.7 (-4.76%) | 1,723 |
| 28 Nov 2017 | INR | 221 | 229.95 | 221 | 224.9 | 224.9 | +2.2 (+0.99%) | 5,010 |
| 27 Nov 2017 | INR | 223.1 | 230 | 215.65 | 222.7 | 222.7 | -4.25 (-1.87%) | 3,069 |
| 24 Nov 2017 | INR | 225 | 231 | 225 | 226.95 | 226.95 | +5.4 (+2.44%) | 2,875 |
| 23 Nov 2017 | INR | 215.3 | 222.8 | 215.3 | 221.55 | 221.55 | +1.75 (+0.80%) | 746 |
| 22 Nov 2017 | INR | 217.9 | 222.8 | 208.15 | 219.8 | 219.8 | +1.9 (+0.87%) | 6,568 |
| 21 Nov 2017 | INR | 219 | 219.95 | 216 | 217.9 | 217.9 | +8.4 (+4.01%) | 7,829 |
| 20 Nov 2017 | INR | 209.4 | 209.5 | 199.55 | 209.5 | 209.5 | +9.95 (+4.99%) | 702 |
| 17 Nov 2017 | INR | 199 | 199.55 | 199 | 199.55 | 199.55 | +9.5 (+5.00%) | 1,489 |
| 16 Nov 2017 | INR | 181 | 191.2 | 181 | 190.05 | 190.05 | +7.95 (+4.37%) | 3,102 |
| 15 Nov 2017 | INR | 188 | 190.5 | 180.2 | 182.1 | 182.1 | -7.5 (-3.96%) | 3,725 |
| 14 Nov 2017 | INR | 185.25 | 197.7 | 185 | 189.6 | 189.6 | -2.25 (-1.17%) | 955 |
| 13 Nov 2017 | INR | 193 | 198.9 | 185.6 | 191.85 | 191.85 | -3.45 (-1.77%) | 2,155 |
| 10 Nov 2017 | INR | 181.05 | 198 | 181.05 | 195.3 | 195.3 | +6.2 (+3.28%) | 6,357 |
