| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 166.95 | 166.95 | 164 | 165.15 | 165.15 | -0.65 (-0.39%) | 198,840 |
| 21 Dec 2017 | INR | 169.2 | 170 | 163 | 165.8 | 165.8 | -2.35 (-1.40%) | 181,329 |
| 20 Dec 2017 | INR | 166.3 | 169.75 | 165.1 | 168.15 | 168.15 | +3 (+1.82%) | 331,167 |
| 19 Dec 2017 | INR | 159.85 | 167.5 | 158.45 | 165.15 | 165.15 | +6.6 (+4.16%) | 523,990 |
| 18 Dec 2017 | INR | 158 | 162.5 | 153.05 | 158.55 | 158.55 | +0.5 (+0.32%) | 353,673 |
| 15 Dec 2017 | INR | 160.95 | 162.3 | 157.05 | 158.05 | 158.05 | +0.05 (+0.03%) | 428,605 |
| 14 Dec 2017 | INR | 164.55 | 166.6 | 156 | 158 | 158 | -12.85 (-7.52%) | 1,098,236 |
| 13 Dec 2017 | INR | 171.65 | 174.4 | 169.9 | 170.85 | 170.85 | -0.1 (-0.06%) | 311,485 |
| 12 Dec 2017 | INR | 169.9 | 172.6 | 167.9 | 170.95 | 170.95 | +1.05 (+0.62%) | 513,263 |
| 11 Dec 2017 | INR | 171.4 | 171.75 | 167 | 169.9 | 169.9 | +0.1 (+0.06%) | 187,467 |
| 8 Dec 2017 | INR | 168.95 | 171 | 168.5 | 169.8 | 169.8 | +2 (+1.19%) | 159,526 |
| 7 Dec 2017 | INR | 165 | 169.5 | 165 | 167.8 | 167.8 | +1.65 (+0.99%) | 141,577 |
| 6 Dec 2017 | INR | 166.45 | 168.95 | 164.2 | 166.15 | 166.15 | +1.65 (+1.00%) | 182,880 |
| 5 Dec 2017 | INR | 166.65 | 166.65 | 162.5 | 164.5 | 164.5 | -2.15 (-1.29%) | 184,763 |
| 4 Dec 2017 | INR | 168 | 170 | 165 | 166.65 | 166.65 | +0.8 (+0.48%) | 204,439 |
| 1 Dec 2017 | INR | 171.8 | 172 | 165.4 | 165.85 | 165.85 | -4.45 (-2.61%) | 291,099 |
| 30 Nov 2017 | INR | 171.95 | 171.95 | 170 | 170.3 | 170.3 | -1.4 (-0.82%) | 117,057 |
| 29 Nov 2017 | INR | 173.35 | 173.4 | 171 | 171.7 | 171.7 | +0.25 (+0.15%) | 159,974 |
| 28 Nov 2017 | INR | 173.2 | 173.6 | 171 | 171.45 | 171.45 | -0.8 (-0.46%) | 132,331 |
| 27 Nov 2017 | INR | 174 | 174 | 171.35 | 172.25 | 172.25 | -2.6 (-1.49%) | 190,792 |
| 24 Nov 2017 | INR | 173.4 | 175.9 | 171.6 | 174.85 | 174.85 | +2.15 (+1.24%) | 433,067 |
| 23 Nov 2017 | INR | 171.7 | 173.75 | 171.6 | 172.7 | 172.7 | +1.6 (+0.94%) | 176,437 |
| 22 Nov 2017 | INR | 175.15 | 176.7 | 170.1 | 171.1 | 171.1 | -4.4 (-2.51%) | 739,457 |
| 21 Nov 2017 | INR | 175 | 176.95 | 174.55 | 175.5 | 175.5 | +0.8 (+0.46%) | 302,659 |
| 20 Nov 2017 | INR | 176 | 176.5 | 173.8 | 174.7 | 174.7 | -0.6 (-0.34%) | 185,441 |
| 17 Nov 2017 | INR | 174.2 | 176.85 | 172.6 | 175.3 | 175.3 | +2.5 (+1.45%) | 944,810 |
| 16 Nov 2017 | INR | 172.2 | 174.2 | 171.65 | 172.8 | 172.8 | +0.95 (+0.55%) | 632,899 |
| 15 Nov 2017 | INR | 172.6 | 175 | 170.8 | 171.85 | 171.85 | -1.6 (-0.92%) | 1,274,273 |
| 14 Nov 2017 | INR | 173.05 | 175.6 | 172.5 | 173.45 | 173.45 | +0.65 (+0.38%) | 2,061,910 |
| 13 Nov 2017 | INR | 172.45 | 175.7 | 172.05 | 172.8 | 172.8 | +0.8 (+0.47%) | 513,371 |
