| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 194.1 | 197.4 | 191.1 | 191.9 | 191.9 | -3.85 (-1.97%) | 27,153 |
| 21 Dec 2017 | INR | 194.05 | 197.45 | 194 | 195.75 | 195.75 | +0.45 (+0.23%) | 96,235 |
| 20 Dec 2017 | INR | 195.05 | 196.75 | 194.1 | 195.3 | 195.3 | -0.1 (-0.05%) | 12,580 |
| 19 Dec 2017 | INR | 195.95 | 197.4 | 193.65 | 195.4 | 195.4 | -0.25 (-0.13%) | 16,757 |
| 18 Dec 2017 | INR | 194.1 | 197.55 | 191.95 | 195.65 | 195.65 | -0.45 (-0.23%) | 97,671 |
| 15 Dec 2017 | INR | 197.6 | 198.5 | 193.55 | 196.1 | 196.1 | +2.15 (+1.11%) | 23,278 |
| 14 Dec 2017 | INR | 197.5 | 198.5 | 193.05 | 193.95 | 193.95 | -2.05 (-1.05%) | 91,651 |
| 13 Dec 2017 | INR | 196.75 | 198.4 | 195.5 | 196 | 196 | -0.75 (-0.38%) | 79,503 |
| 12 Dec 2017 | INR | 196.5 | 198 | 193.45 | 196.75 | 196.75 | +1.55 (+0.79%) | 137,788 |
| 11 Dec 2017 | INR | 192.1 | 196.6 | 192.05 | 195.2 | 195.2 | +3.05 (+1.59%) | 32,441 |
| 8 Dec 2017 | INR | 193.85 | 195 | 191.05 | 192.15 | 192.15 | +1.45 (+0.76%) | 14,475 |
| 7 Dec 2017 | INR | 193.4 | 196 | 190 | 190.7 | 190.7 | -1.4 (-0.73%) | 20,785 |
| 6 Dec 2017 | INR | 195.25 | 200 | 189 | 192.1 | 192.1 | -2.6 (-1.34%) | 216,643 |
| 5 Dec 2017 | INR | 203.15 | 203.15 | 191.5 | 194.7 | 194.7 | -4.75 (-2.38%) | 23,345 |
| 4 Dec 2017 | INR | 183.1 | 201.05 | 183.1 | 199.45 | 199.45 | +0.45 (+0.23%) | 500,254 |
| 1 Dec 2017 | INR | 200 | 204.9 | 197.75 | 199 | 199 | -1.3 (-0.65%) | 162,446 |
| 30 Nov 2017 | INR | 196 | 203.65 | 194.8 | 200.3 | 200.3 | +4.35 (+2.22%) | 636,359 |
| 29 Nov 2017 | INR | 190.5 | 199 | 190.1 | 195.95 | 195.95 | +3.45 (+1.79%) | 608,656 |
| 28 Nov 2017 | INR | 198 | 198 | 191.1 | 192.5 | 192.5 | -4.05 (-2.06%) | 42,848 |
| 27 Nov 2017 | INR | 194.8 | 198.8 | 193.6 | 196.55 | 196.55 | +2.4 (+1.24%) | 35,291 |
| 24 Nov 2017 | INR | 189 | 195.45 | 189 | 194.15 | 194.15 | +4.25 (+2.24%) | 64,313 |
| 23 Nov 2017 | INR | 191 | 195.45 | 188.15 | 189.9 | 189.9 | -1.2 (-0.63%) | 64,630 |
| 22 Nov 2017 | INR | 187.75 | 191.8 | 187.75 | 191.1 | 191.1 | +3.4 (+1.81%) | 59,940 |
| 21 Nov 2017 | INR | 186.25 | 191.95 | 185.25 | 187.7 | 187.7 | +1.05 (+0.56%) | 144,554 |
| 20 Nov 2017 | INR | 182 | 190 | 181.15 | 186.65 | 186.65 | +4 (+2.19%) | 357,716 |
| 17 Nov 2017 | INR | 183.95 | 186 | 181.1 | 182.65 | 182.65 | -1 (-0.54%) | 40,154 |
| 16 Nov 2017 | INR | 178.15 | 187.35 | 176.85 | 183.65 | 183.65 | +5.5 (+3.09%) | 68,207 |
| 15 Nov 2017 | INR | 180.25 | 181.9 | 175.3 | 178.15 | 178.15 | -2.8 (-1.55%) | 24,219 |
| 14 Nov 2017 | INR | 182 | 186 | 180.1 | 180.95 | 180.95 | -4.1 (-2.22%) | 261,817 |
| 13 Nov 2017 | INR | 178.95 | 189 | 176.75 | 185.05 | 185.05 | +6.1 (+3.41%) | 680,543 |
