| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 170.55 | 174.5 | 169.1 | 172.55 | 172.55 | +2.35 (+1.38%) | 780,359 |
| 21 Dec 2017 | INR | 164.05 | 172 | 163.5 | 170.2 | 170.2 | +4.2 (+2.53%) | 1,085,695 |
| 20 Dec 2017 | INR | 165.5 | 167.75 | 159.6 | 166 | 166 | +1.1 (+0.67%) | 909,894 |
| 19 Dec 2017 | INR | 162 | 166 | 158.55 | 164.9 | 164.9 | +6.95 (+4.40%) | 2,004,862 |
| 18 Dec 2017 | INR | 145.5 | 160.5 | 137.95 | 157.95 | 157.95 | +12.3 (+8.44%) | 2,157,599 |
| 15 Dec 2017 | INR | 143.4 | 149.9 | 143.4 | 145.65 | 145.65 | +2.55 (+1.78%) | 593,605 |
| 14 Dec 2017 | INR | 141 | 147.3 | 141 | 143.1 | 143.1 | +2.05 (+1.45%) | 578,331 |
| 13 Dec 2017 | INR | 142.55 | 143.9 | 140.35 | 141.05 | 141.05 | -0.95 (-0.67%) | 340,762 |
| 12 Dec 2017 | INR | 142.7 | 143.85 | 141.05 | 142 | 142 | -0.75 (-0.53%) | 229,608 |
| 11 Dec 2017 | INR | 142.05 | 144.4 | 141.8 | 142.75 | 142.75 | +0.5 (+0.35%) | 202,701 |
| 8 Dec 2017 | INR | 140.8 | 145 | 140.25 | 142.25 | 142.25 | +2.4 (+1.72%) | 414,364 |
| 7 Dec 2017 | INR | 138.35 | 141.6 | 138.35 | 139.85 | 139.85 | +0.5 (+0.36%) | 242,876 |
| 6 Dec 2017 | INR | 135 | 141.2 | 135 | 139.35 | 139.35 | +2.85 (+2.09%) | 414,927 |
| 5 Dec 2017 | INR | 136.7 | 141.7 | 135.05 | 136.5 | 136.5 | -1.3 (-0.94%) | 366,754 |
| 4 Dec 2017 | INR | 140 | 140.65 | 136.55 | 137.8 | 137.8 | -0.8 (-0.58%) | 147,583 |
| 1 Dec 2017 | INR | 140.8 | 142.5 | 137.45 | 138.6 | 138.6 | -1.25 (-0.89%) | 233,049 |
| 30 Nov 2017 | INR | 141.1 | 142.95 | 139 | 139.85 | 139.85 | -1.25 (-0.89%) | 316,077 |
| 29 Nov 2017 | INR | 142.45 | 145 | 140 | 141.1 | 141.1 | -1 (-0.70%) | 256,826 |
| 28 Nov 2017 | INR | 140.95 | 146.85 | 140 | 142.1 | 142.1 | +1.4 (+1.00%) | 325,975 |
| 27 Nov 2017 | INR | 142.25 | 142.5 | 139.25 | 140.7 | 140.7 | -2.35 (-1.64%) | 208,239 |
| 24 Nov 2017 | INR | 144.95 | 145.45 | 141.5 | 143.05 | 143.05 | -0.2 (-0.14%) | 238,315 |
| 23 Nov 2017 | INR | 140.1 | 145.25 | 138.1 | 143.25 | 143.25 | +3.3 (+2.36%) | 401,158 |
| 22 Nov 2017 | INR | 140.95 | 141.5 | 138.55 | 139.95 | 139.95 | -0.05 (-0.04%) | 147,453 |
| 21 Nov 2017 | INR | 140.95 | 141.9 | 139 | 140 | 140 | -0.05 (-0.04%) | 243,046 |
| 20 Nov 2017 | INR | 138.8 | 143.5 | 138.5 | 140.05 | 140.05 | +1.2 (+0.86%) | 449,852 |
| 17 Nov 2017 | INR | 139.4 | 141.3 | 136.1 | 138.85 | 138.85 | +1.1 (+0.80%) | 478,350 |
| 16 Nov 2017 | INR | 136.5 | 139.45 | 135.55 | 137.75 | 137.75 | +0.95 (+0.69%) | 332,358 |
| 15 Nov 2017 | INR | 139.15 | 142.75 | 135.5 | 136.8 | 136.8 | -5.15 (-3.63%) | 428,276 |
| 14 Nov 2017 | INR | 143.6 | 144.75 | 141.1 | 141.95 | 141.95 | -0.9 (-0.63%) | 330,311 |
| 13 Nov 2017 | INR | 145.4 | 147.5 | 141.65 | 142.85 | 142.85 | -2.55 (-1.75%) | 491,587 |
