| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 165.15 | 166.75 | 163 | 163.3 | 163.3 | -1.15 (-0.70%) | 19,828 |
| 21 Dec 2017 | INR | 163.1 | 168 | 160.75 | 164.45 | 164.45 | -2.05 (-1.23%) | 42,425 |
| 20 Dec 2017 | INR | 162.5 | 170 | 162.2 | 166.5 | 166.5 | +2.3 (+1.40%) | 39,031 |
| 19 Dec 2017 | INR | 165.9 | 167 | 163.1 | 164.2 | 164.2 | -0.45 (-0.27%) | 27,567 |
| 18 Dec 2017 | INR | 167.9 | 170 | 160 | 164.65 | 164.65 | -4.45 (-2.63%) | 38,148 |
| 15 Dec 2017 | INR | 164.8 | 171.45 | 162.2 | 169.1 | 169.1 | +6.9 (+4.25%) | 270,102 |
| 14 Dec 2017 | INR | 163 | 164.35 | 159.8 | 162.2 | 162.2 | +4.4 (+2.79%) | 50,389 |
| 13 Dec 2017 | INR | 170 | 172 | 156 | 157.8 | 157.8 | -11.15 (-6.60%) | 98,505 |
| 12 Dec 2017 | INR | 169 | 171 | 165.5 | 168.95 | 168.95 | 0.0 (0.0%) | 79,912 |
| 11 Dec 2017 | INR | 163 | 171.3 | 163 | 168.95 | 168.95 | +6.65 (+4.10%) | 110,221 |
| 8 Dec 2017 | INR | 156.6 | 164.9 | 155.85 | 162.3 | 162.3 | +6.8 (+4.37%) | 61,161 |
| 7 Dec 2017 | INR | 154.6 | 158.1 | 154.15 | 155.5 | 155.5 | +0.9 (+0.58%) | 41,661 |
| 6 Dec 2017 | INR | 159.35 | 164 | 152.7 | 154.6 | 154.6 | -5.95 (-3.71%) | 46,707 |
| 5 Dec 2017 | INR | 160 | 169.8 | 158.5 | 160.55 | 160.55 | -0.2 (-0.12%) | 67,043 |
| 4 Dec 2017 | INR | 169.95 | 170 | 158.45 | 160.75 | 160.75 | -6.2 (-3.71%) | 74,270 |
| 1 Dec 2017 | INR | 165 | 169.4 | 162.2 | 166.95 | 166.95 | +3.95 (+2.42%) | 155,329 |
| 30 Nov 2017 | INR | 167 | 172 | 162 | 163 | 163 | -6.55 (-3.86%) | 91,555 |
| 29 Nov 2017 | INR | 167.85 | 174 | 167 | 169.55 | 169.55 | +4.35 (+2.63%) | 305,094 |
| 28 Nov 2017 | INR | 156.25 | 171 | 155.2 | 165.2 | 165.2 | +7.25 (+4.59%) | 427,070 |
| 27 Nov 2017 | INR | 153.95 | 162 | 150.4 | 157.95 | 157.95 | +5.4 (+3.54%) | 266,216 |
| 24 Nov 2017 | INR | 144.4 | 155 | 143.65 | 152.55 | 152.55 | +7.75 (+5.35%) | 167,590 |
| 23 Nov 2017 | INR | 147 | 148 | 143.5 | 144.8 | 144.8 | -1.35 (-0.92%) | 35,038 |
| 22 Nov 2017 | INR | 147 | 151 | 145.25 | 146.15 | 146.15 | -1.25 (-0.85%) | 44,793 |
| 21 Nov 2017 | INR | 151 | 152.45 | 147 | 147.4 | 147.4 | -2.65 (-1.77%) | 59,257 |
| 20 Nov 2017 | INR | 142 | 154.9 | 142 | 150.05 | 150.05 | +8 (+5.63%) | 212,489 |
| 17 Nov 2017 | INR | 143.7 | 145 | 140 | 142.05 | 142.05 | -1.15 (-0.80%) | 41,792 |
| 16 Nov 2017 | INR | 145.95 | 145.95 | 142 | 143.2 | 143.2 | -1.75 (-1.21%) | 69,859 |
| 15 Nov 2017 | INR | 152.3 | 152.35 | 143 | 144.95 | 144.95 | +1.85 (+1.29%) | 86,207 |
| 14 Nov 2017 | INR | 144.15 | 146.15 | 142.4 | 143.1 | 143.1 | -2.15 (-1.48%) | 17,951 |
| 13 Nov 2017 | INR | 146.95 | 148 | 145 | 145.25 | 145.25 | -1.7 (-1.16%) | 79,320 |
