| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 187.83 | 187.83 | 173.67 | 178.67 | 595.5667 | -0.33 (-0.18%) | 272,275 |
| 20 Dec 2017 | INR | 179 | 179 | 179 | 179 | 596.6667 | +8.5 (+4.99%) | 12,097 |
| 19 Dec 2017 | INR | 167.33 | 170.5 | 162 | 170.5 | 568.3333 | +8 (+4.92%) | 96,789 |
| 18 Dec 2017 | INR | 151.17 | 162.83 | 137 | 162.5 | 541.6667 | +14.33 (+9.67%) | 149,574 |
| 15 Dec 2017 | INR | 141.67 | 151.67 | 141.67 | 148.17 | 493.9 | +8.34 (+5.96%) | 79,972 |
| 14 Dec 2017 | INR | 149.67 | 151.67 | 133.5 | 139.83 | 466.1 | -5.84 (-4.01%) | 91,789 |
| 13 Dec 2017 | INR | 146.33 | 148.17 | 138.33 | 145.67 | 485.5667 | +10.84 (+8.04%) | 203,511 |
| 12 Dec 2017 | INR | 124.83 | 134.83 | 120.67 | 134.83 | 449.4333 | +12.16 (+9.91%) | 82,922 |
| 11 Dec 2017 | INR | 124.5 | 127.33 | 120 | 122.67 | 408.9 | -0.66 (-0.54%) | 21,449 |
| 8 Dec 2017 | INR | 128.5 | 131 | 120.67 | 123.33 | 411.1 | -2.17 (-1.73%) | 30,711 |
| 7 Dec 2017 | INR | 130 | 131.33 | 121.67 | 125.5 | 418.3333 | +2.5 (+2.03%) | 36,778 |
| 6 Dec 2017 | INR | 123.33 | 125 | 116.17 | 123 | 410 | +3.83 (+3.21%) | 65,507 |
| 5 Dec 2017 | INR | 120 | 120 | 115.5 | 119.17 | 397.2333 | -1.83 (-1.51%) | 25,118 |
| 4 Dec 2017 | INR | 130.67 | 132 | 121 | 121 | 403.3333 | -6.33 (-4.97%) | 54,153 |
| 1 Dec 2017 | INR | 127.33 | 133.33 | 127.33 | 127.33 | 424.4333 | -6.67 (-4.98%) | 86,456 |
| 30 Nov 2017 | INR | 136.67 | 146.67 | 134 | 134 | 446.6667 | -7 (-4.96%) | 141,758 |
| 29 Nov 2017 | INR | 141 | 141 | 141 | 141 | 470 | +6.67 (+4.97%) | 6,783 |
| 28 Nov 2017 | INR | 134.33 | 134.33 | 134.33 | 134.33 | 447.7667 | +6.33 (+4.95%) | 11,353 |
| 27 Nov 2017 | INR | 128 | 128 | 128 | 128 | 426.6667 | +6 (+4.92%) | 6,790 |
| 24 Nov 2017 | INR | 122 | 122 | 122 | 122 | 406.6667 | +5.67 (+4.87%) | 10,519 |
| 23 Nov 2017 | INR | 116.33 | 116.33 | 114.33 | 116.33 | 387.7667 | +5.5 (+4.96%) | 47,781 |
| 22 Nov 2017 | INR | 105.83 | 110.83 | 105.83 | 110.83 | 369.4333 | +5.16 (+4.88%) | 9,730 |
| 21 Nov 2017 | INR | 102.17 | 105.67 | 100.67 | 105.67 | 352.2333 | +5 (+4.97%) | 22,067 |
| 20 Nov 2017 | INR | 105.83 | 105.83 | 98.5 | 100.67 | 335.5667 | -0.16 (-0.16%) | 25,311 |
| 17 Nov 2017 | INR | 101.33 | 101.67 | 98.83 | 100.83 | 336.1 | +1 (+1.00%) | 30,228 |
| 16 Nov 2017 | INR | 101.17 | 107.67 | 97.83 | 99.83 | 332.7667 | -3 (-2.92%) | 67,095 |
| 15 Nov 2017 | INR | 109.67 | 110.33 | 102.83 | 102.83 | 342.7667 | -5.34 (-4.94%) | 68,944 |
| 14 Nov 2017 | INR | 103.33 | 108.17 | 102 | 108.17 | 360.5667 | +5 (+4.85%) | 126,444 |
| 13 Nov 2017 | INR | 103.17 | 103.17 | 100 | 103.17 | 343.9 | +4.84 (+4.92%) | 131,238 |
| 10 Nov 2017 | INR | 104.67 | 104.67 | 96.67 | 98.33 | 327.7667 | -2.17 (-2.16%) | 28,944 |
