| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | INR | 145.4 | 148.1 | 144.95 | 146.45 | 146.45 | +1.85 (+1.28%) | 277,878 |
| 3 Jan 2018 | INR | 145.8 | 147.5 | 143.7 | 144.6 | 144.6 | -1.7 (-1.16%) | 231,574 |
| 2 Jan 2018 | INR | 147.5 | 148.75 | 144.45 | 146.3 | 146.3 | -1.1 (-0.75%) | 80,826 |
| 1 Jan 2018 | INR | 148.55 | 151.4 | 146.6 | 147.4 | 147.4 | -0.65 (-0.44%) | 212,159 |
| 29 Dec 2017 | INR | 149.9 | 154 | 147.05 | 148.05 | 148.05 | -0.45 (-0.30%) | 169,186 |
| 28 Dec 2017 | INR | 148 | 152.8 | 145.75 | 148.5 | 148.5 | +1.15 (+0.78%) | 259,608 |
| 27 Dec 2017 | INR | 143 | 150.3 | 142.45 | 147.35 | 147.35 | +4.95 (+3.48%) | 351,231 |
| 26 Dec 2017 | INR | 144.5 | 145.2 | 142 | 142.4 | 142.4 | -1.4 (-0.97%) | 99,027 |
| 22 Dec 2017 | INR | 145.2 | 147 | 143 | 143.8 | 143.8 | -1.9 (-1.30%) | 188,665 |
| 21 Dec 2017 | INR | 145 | 146.45 | 143.7 | 145.7 | 145.7 | +1.65 (+1.15%) | 140,062 |
| 20 Dec 2017 | INR | 141.15 | 145 | 140.45 | 144.05 | 144.05 | +3.15 (+2.24%) | 229,769 |
| 19 Dec 2017 | INR | 140.35 | 141.8 | 139.55 | 140.9 | 140.9 | +1.45 (+1.04%) | 153,580 |
| 18 Dec 2017 | INR | 137.05 | 141.9 | 133.45 | 139.45 | 139.45 | -0.15 (-0.11%) | 237,291 |
| 15 Dec 2017 | INR | 136.9 | 141 | 136.5 | 139.6 | 139.6 | +3.9 (+2.87%) | 156,169 |
| 14 Dec 2017 | INR | 136.6 | 137.65 | 133.5 | 135.7 | 135.7 | -0.85 (-0.62%) | 136,673 |
| 13 Dec 2017 | INR | 139.15 | 139.25 | 136.2 | 136.55 | 136.55 | -2.6 (-1.87%) | 132,078 |
| 12 Dec 2017 | INR | 140 | 141.7 | 138.5 | 139.15 | 139.15 | -1.9 (-1.35%) | 93,169 |
| 11 Dec 2017 | INR | 142.95 | 143.3 | 140.75 | 141.05 | 141.05 | -0.9 (-0.63%) | 106,807 |
| 8 Dec 2017 | INR | 142.95 | 143.8 | 141.6 | 141.95 | 141.95 | +0.75 (+0.53%) | 160,802 |
| 7 Dec 2017 | INR | 139.7 | 141.7 | 139.2 | 141.2 | 141.2 | +2.6 (+1.88%) | 163,941 |
| 6 Dec 2017 | INR | 138.95 | 140.2 | 137.7 | 138.6 | 138.6 | -0.8 (-0.57%) | 120,235 |
| 5 Dec 2017 | INR | 137 | 140 | 136 | 139.4 | 139.4 | +1.65 (+1.20%) | 226,601 |
| 4 Dec 2017 | INR | 141.55 | 142.15 | 136.75 | 137.75 | 137.75 | -3.05 (-2.17%) | 306,258 |
| 1 Dec 2017 | INR | 148 | 150.9 | 140 | 140.8 | 140.8 | -7.05 (-4.77%) | 519,078 |
| 30 Nov 2017 | INR | 147.9 | 149.5 | 145.5 | 147.85 | 147.85 | +0.4 (+0.27%) | 210,629 |
| 29 Nov 2017 | INR | 149.5 | 149.95 | 147.05 | 147.45 | 147.45 | -2.2 (-1.47%) | 94,196 |
| 28 Nov 2017 | INR | 146.95 | 151.25 | 146.1 | 149.65 | 149.65 | +3.45 (+2.36%) | 424,374 |
| 27 Nov 2017 | INR | 145.35 | 147.15 | 145.3 | 146.2 | 146.2 | +0.1 (+0.07%) | 89,239 |
| 24 Nov 2017 | INR | 144 | 147.7 | 144 | 146.1 | 146.1 | +1.15 (+0.79%) | 164,920 |
| 23 Nov 2017 | INR | 145 | 147 | 144.5 | 144.95 | 144.95 | -0.05 (-0.03%) | 163,853 |
