| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 147.25 | 148.95 | 145.5 | 146.5 | 146.5 | -1.35 (-0.91%) | 258,648 |
| 21 Dec 2017 | INR | 146.1 | 149.5 | 146.1 | 147.85 | 147.85 | +0.9 (+0.61%) | 265,270 |
| 20 Dec 2017 | INR | 148 | 149.5 | 146.3 | 146.95 | 146.95 | -1.55 (-1.04%) | 315,055 |
| 19 Dec 2017 | INR | 150.45 | 152 | 147.25 | 148.5 | 148.5 | -0.2 (-0.13%) | 627,299 |
| 18 Dec 2017 | INR | 144.2 | 150 | 141 | 148.7 | 148.7 | +3.35 (+2.30%) | 429,753 |
| 15 Dec 2017 | INR | 148 | 149.9 | 143.65 | 145.35 | 145.35 | -1.85 (-1.26%) | 726,450 |
| 14 Dec 2017 | INR | 143.2 | 149.85 | 141 | 147.2 | 147.2 | +4.4 (+3.08%) | 423,530 |
| 13 Dec 2017 | INR | 143.9 | 143.95 | 142 | 142.8 | 142.8 | +0.15 (+0.11%) | 468,340 |
| 12 Dec 2017 | INR | 145 | 145.45 | 141.5 | 142.65 | 142.65 | -2.35 (-1.62%) | 291,102 |
| 11 Dec 2017 | INR | 145.1 | 145.85 | 141.7 | 145 | 145 | +0.9 (+0.62%) | 713,875 |
| 8 Dec 2017 | INR | 146.5 | 146.75 | 143.3 | 144.1 | 144.1 | -3.2 (-2.17%) | 960,028 |
| 7 Dec 2017 | INR | 145 | 150.8 | 144.9 | 147.3 | 147.3 | +2.3 (+1.59%) | 670,683 |
| 6 Dec 2017 | INR | 143.65 | 146 | 143.65 | 145 | 145 | +1.6 (+1.12%) | 331,524 |
| 5 Dec 2017 | INR | 144.45 | 145.05 | 142 | 143.4 | 143.4 | -1.6 (-1.10%) | 196,597 |
| 4 Dec 2017 | INR | 146 | 146.7 | 143 | 145 | 145 | -0.55 (-0.38%) | 274,162 |
| 1 Dec 2017 | INR | 144 | 148 | 143.9 | 145.55 | 145.55 | +2.75 (+1.93%) | 776,171 |
| 30 Nov 2017 | INR | 140.3 | 145.9 | 137.8 | 142.8 | 142.8 | +3.3 (+2.37%) | 1,543,280 |
| 29 Nov 2017 | INR | 141.4 | 142.7 | 138.4 | 139.5 | 139.5 | -1.4 (-0.99%) | 327,098 |
| 28 Nov 2017 | INR | 142.1 | 145.4 | 140.5 | 140.9 | 140.9 | -1.1 (-0.77%) | 308,517 |
| 27 Nov 2017 | INR | 144.9 | 145.7 | 141.3 | 142 | 142 | -2.9 (-2.00%) | 524,211 |
| 24 Nov 2017 | INR | 146.05 | 147.9 | 144.25 | 144.9 | 144.9 | -1 (-0.69%) | 245,369 |
| 23 Nov 2017 | INR | 145.05 | 149 | 145.05 | 145.9 | 145.9 | 0.0 (0.0%) | 216,649 |
| 22 Nov 2017 | INR | 149.95 | 151.05 | 145.65 | 145.9 | 145.9 | -3.8 (-2.54%) | 225,930 |
| 21 Nov 2017 | INR | 142.9 | 154.4 | 142.9 | 149.7 | 149.7 | +7 (+4.91%) | 1,002,173 |
| 20 Nov 2017 | INR | 141.8 | 143.15 | 140.5 | 142.7 | 142.7 | +1.55 (+1.10%) | 509,711 |
| 17 Nov 2017 | INR | 143 | 144.5 | 140.6 | 141.15 | 141.15 | -0.95 (-0.67%) | 327,041 |
| 16 Nov 2017 | INR | 140 | 142.9 | 138 | 142.1 | 142.1 | +2.5 (+1.79%) | 541,722 |
| 15 Nov 2017 | INR | 139.8 | 140.35 | 138.3 | 139.6 | 139.6 | -0.2 (-0.14%) | 215,213 |
| 14 Nov 2017 | INR | 137.7 | 142 | 137.3 | 139.8 | 139.8 | +3.05 (+2.23%) | 492,961 |
| 13 Nov 2017 | INR | 138.7 | 138.7 | 136 | 136.75 | 136.75 | -0.95 (-0.69%) | 171,565 |
