| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 152 | 153 | 143.7 | 150.25 | 30.05 | +2.25 (+1.52%) | 3,832 |
| 19 Dec 2017 | INR | 144.5 | 152 | 142.2 | 148 | 29.6 | +1.05 (+0.71%) | 4,958 |
| 18 Dec 2017 | INR | 162 | 162 | 142.9 | 146.95 | 29.39 | +2.9 (+2.01%) | 5,381 |
| 15 Dec 2017 | INR | 146 | 146 | 143 | 144.05 | 28.81 | -1.2 (-0.83%) | 4,694 |
| 14 Dec 2017 | INR | 147 | 153 | 140 | 145.25 | 29.05 | -1.7 (-1.16%) | 8,298 |
| 13 Dec 2017 | INR | 149 | 150.5 | 145 | 146.95 | 29.39 | -3.4 (-2.26%) | 15,500 |
| 12 Dec 2017 | INR | 155 | 161.95 | 149.5 | 150.35 | 30.07 | -6.15 (-3.93%) | 7,458 |
| 11 Dec 2017 | INR | 156 | 159.95 | 152.05 | 156.5 | 31.3 | +0.8 (+0.51%) | 4,359 |
| 8 Dec 2017 | INR | 161.85 | 161.85 | 155 | 155.7 | 31.14 | -2.7 (-1.70%) | 1,503 |
| 7 Dec 2017 | INR | 160 | 160 | 155 | 158.4 | 31.68 | -0.6 (-0.38%) | 5,027 |
| 6 Dec 2017 | INR | 151.05 | 162.5 | 151.05 | 159 | 31.8 | +0.75 (+0.47%) | 3,300 |
| 5 Dec 2017 | INR | 156.7 | 158.75 | 156.7 | 158.25 | 31.65 | +2 (+1.28%) | 4,088 |
| 4 Dec 2017 | INR | 159 | 159 | 150 | 156.25 | 31.25 | -0.75 (-0.48%) | 5,319 |
| 1 Dec 2017 | INR | 157.8 | 157.8 | 152 | 157 | 31.4 | -0.8 (-0.51%) | 4,828 |
| 30 Nov 2017 | INR | 159 | 159 | 150 | 157.8 | 31.56 | -1.4 (-0.88%) | 2,015 |
| 29 Nov 2017 | INR | 159.8 | 160 | 155.5 | 159.2 | 31.84 | +4.2 (+2.71%) | 5,389 |
| 28 Nov 2017 | INR | 157.25 | 157.25 | 155 | 155 | 31 | -2.25 (-1.43%) | 611 |
| 27 Nov 2017 | INR | 152 | 158 | 150 | 157.25 | 31.45 | +2.1 (+1.35%) | 1,963 |
| 24 Nov 2017 | INR | 155 | 161 | 152 | 155.15 | 31.03 | -5.65 (-3.51%) | 3,067 |
| 23 Nov 2017 | INR | 155 | 163 | 155 | 160.8 | 32.16 | -0.7 (-0.43%) | 4,028 |
| 22 Nov 2017 | INR | 165 | 165 | 157 | 161.5 | 32.3 | +1.8 (+1.13%) | 5,569 |
| 21 Nov 2017 | INR | 157 | 164.9 | 157 | 159.7 | 31.94 | +2.8 (+1.78%) | 7,927 |
| 20 Nov 2017 | INR | 149.25 | 159 | 149.25 | 156.9 | 31.38 | +9.25 (+6.26%) | 4,915 |
| 17 Nov 2017 | INR | 156.75 | 156.75 | 146 | 147.65 | 29.53 | -2.2 (-1.47%) | 7,770 |
| 16 Nov 2017 | INR | 153 | 154.95 | 149 | 149.85 | 29.97 | -3 (-1.96%) | 4,964 |
| 15 Nov 2017 | INR | 155 | 155 | 152.75 | 152.85 | 30.57 | +0.45 (+0.30%) | 3,268 |
| 14 Nov 2017 | INR | 157.75 | 158 | 152.05 | 152.4 | 30.48 | -4.6 (-2.93%) | 4,323 |
| 13 Nov 2017 | INR | 159.75 | 163 | 157 | 157 | 31.4 | -2 (-1.26%) | 5,926 |
| 10 Nov 2017 | INR | 160.25 | 163 | 157 | 159 | 31.8 | -0.45 (-0.28%) | 4,720 |
| 9 Nov 2017 | INR | 161.75 | 162 | 158 | 159.45 | 31.89 | -1.05 (-0.65%) | 3,529 |
