| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 196.35 | 199 | 193.3 | 194.7 | 194.7 | +0.55 (+0.28%) | 18,090 |
| 20 Dec 2017 | INR | 196.3 | 196.35 | 193.1 | 194.15 | 194.15 | -1.15 (-0.59%) | 2,912 |
| 19 Dec 2017 | INR | 196.8 | 196.8 | 194.85 | 195.3 | 195.3 | -0.15 (-0.08%) | 2,156 |
| 18 Dec 2017 | INR | 191.5 | 198 | 191.4 | 195.45 | 195.45 | -0.65 (-0.33%) | 3,317 |
| 15 Dec 2017 | INR | 194.75 | 198.5 | 194.75 | 196.1 | 196.1 | +0.85 (+0.44%) | 13,872 |
| 14 Dec 2017 | INR | 198 | 198 | 195 | 195.25 | 195.25 | -0.65 (-0.33%) | 5,166 |
| 13 Dec 2017 | INR | 196.6 | 198 | 195.1 | 195.9 | 195.9 | +0.15 (+0.08%) | 1,869 |
| 12 Dec 2017 | INR | 195 | 200 | 191 | 195.75 | 195.75 | +0.6 (+0.31%) | 20,542 |
| 11 Dec 2017 | INR | 195.4 | 199.95 | 193.8 | 195.15 | 195.15 | +1.65 (+0.85%) | 9,923 |
| 8 Dec 2017 | INR | 194.4 | 196.35 | 189.8 | 193.5 | 193.5 | +2.2 (+1.15%) | 5,037 |
| 7 Dec 2017 | INR | 194.35 | 195.4 | 190.5 | 191.3 | 191.3 | +0.9 (+0.47%) | 4,750 |
| 6 Dec 2017 | INR | 195.1 | 199.8 | 188.4 | 190.4 | 190.4 | -1.2 (-0.63%) | 11,161 |
| 5 Dec 2017 | INR | 197 | 199 | 188.55 | 191.6 | 191.6 | -5.9 (-2.99%) | 3,561 |
| 4 Dec 2017 | INR | 200 | 200 | 193.35 | 197.5 | 197.5 | +1.05 (+0.53%) | 23,463 |
| 1 Dec 2017 | INR | 200 | 205 | 193 | 196.45 | 196.45 | -0.45 (-0.23%) | 12,698 |
| 30 Nov 2017 | INR | 196 | 202.7 | 194.8 | 196.9 | 196.9 | +3.35 (+1.73%) | 16,602 |
| 29 Nov 2017 | INR | 192 | 198 | 191 | 193.55 | 193.55 | +0.1 (+0.05%) | 11,448 |
| 28 Nov 2017 | INR | 197 | 198 | 192 | 193.45 | 193.45 | -1.15 (-0.59%) | 6,442 |
| 27 Nov 2017 | INR | 194 | 197.95 | 193.2 | 194.6 | 194.6 | +0.75 (+0.39%) | 8,016 |
| 24 Nov 2017 | INR | 190.3 | 195 | 190 | 193.85 | 193.85 | +4 (+2.11%) | 11,593 |
| 23 Nov 2017 | INR | 192 | 194.9 | 188 | 189.85 | 189.85 | +0.05 (+0.03%) | 19,967 |
| 22 Nov 2017 | INR | 188.05 | 191 | 185 | 189.8 | 189.8 | +3.8 (+2.04%) | 11,988 |
| 21 Nov 2017 | INR | 187.05 | 191.5 | 184 | 186 | 186 | +1.2 (+0.65%) | 11,166 |
| 20 Nov 2017 | INR | 183.95 | 187 | 182.6 | 184.8 | 184.8 | +2.95 (+1.62%) | 36,334 |
| 17 Nov 2017 | INR | 183.95 | 185 | 180.35 | 181.85 | 181.85 | -0.25 (-0.14%) | 32,957 |
| 16 Nov 2017 | INR | 177.4 | 186.5 | 176.7 | 182.1 | 182.1 | +3.7 (+2.07%) | 8,453 |
| 15 Nov 2017 | INR | 180.3 | 182 | 176 | 178.4 | 178.4 | -2.55 (-1.41%) | 8,281 |
| 14 Nov 2017 | INR | 180.05 | 185 | 177.55 | 180.95 | 180.95 | -1.8 (-0.98%) | 8,400 |
| 13 Nov 2017 | INR | 179.1 | 189.5 | 175 | 182.75 | 182.75 | +5.9 (+3.34%) | 47,172 |
| 10 Nov 2017 | INR | 170.7 | 184 | 170.7 | 176.85 | 176.85 | +5.4 (+3.15%) | 33,640 |
