| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 191.9 | 191.9 | 171.3 | 184.2 | 184.2 | -2.65 (-1.42%) | 17,788 |
| 21 Dec 2017 | INR | 193.95 | 193.95 | 185.35 | 186.85 | 186.85 | -1.15 (-0.61%) | 2,443 |
| 20 Dec 2017 | INR | 181 | 195 | 180 | 188 | 188 | +7.85 (+4.36%) | 9,983 |
| 19 Dec 2017 | INR | 185.85 | 185.85 | 178.25 | 180.15 | 180.15 | +0.15 (+0.08%) | 9,829 |
| 18 Dec 2017 | INR | 175 | 182.9 | 175 | 180 | 180 | -0.2 (-0.11%) | 8,700 |
| 15 Dec 2017 | INR | 184 | 184.5 | 176.75 | 180.2 | 180.2 | +0.3 (+0.17%) | 6,116 |
| 14 Dec 2017 | INR | 182 | 185 | 179 | 179.9 | 179.9 | -3.1 (-1.69%) | 13,286 |
| 13 Dec 2017 | INR | 183.5 | 185.6 | 180.05 | 183 | 183 | -0.45 (-0.25%) | 4,144 |
| 12 Dec 2017 | INR | 182 | 184.85 | 182 | 183.45 | 183.45 | +0.5 (+0.27%) | 2,457 |
| 11 Dec 2017 | INR | 184.4 | 188 | 182.25 | 182.95 | 182.95 | -0.55 (-0.30%) | 5,257 |
| 8 Dec 2017 | INR | 184.85 | 184.85 | 182.55 | 183.5 | 183.5 | -0.25 (-0.14%) | 1,345 |
| 7 Dec 2017 | INR | 180.3 | 183.95 | 179.85 | 183.75 | 183.75 | +4 (+2.23%) | 4,487 |
| 6 Dec 2017 | INR | 183 | 183 | 178 | 179.75 | 179.75 | -5.15 (-2.79%) | 6,728 |
| 5 Dec 2017 | INR | 183.05 | 189.9 | 182.4 | 184.9 | 184.9 | -2.1 (-1.12%) | 4,231 |
| 4 Dec 2017 | INR | 188 | 189.4 | 184.1 | 187 | 187 | -0.7 (-0.37%) | 2,045 |
| 1 Dec 2017 | INR | 190 | 190 | 187.05 | 187.7 | 187.7 | +0.1 (+0.05%) | 8,146 |
| 30 Nov 2017 | INR | 185.4 | 189.5 | 184 | 187.6 | 187.6 | -1.35 (-0.71%) | 9,266 |
| 29 Nov 2017 | INR | 184 | 189.95 | 183.2 | 188.95 | 188.95 | +3.85 (+2.08%) | 5,427 |
| 28 Nov 2017 | INR | 189.4 | 189.95 | 183.6 | 185.1 | 185.1 | -3.75 (-1.99%) | 8,463 |
| 27 Nov 2017 | INR | 192 | 192 | 188 | 188.85 | 188.85 | -1.05 (-0.55%) | 5,672 |
| 24 Nov 2017 | INR | 184.15 | 193.85 | 183 | 189.9 | 189.9 | +5.35 (+2.90%) | 13,733 |
| 23 Nov 2017 | INR | 180.1 | 188 | 180.1 | 184.55 | 184.55 | +3.9 (+2.16%) | 7,569 |
| 22 Nov 2017 | INR | 185.6 | 186 | 179 | 180.65 | 180.65 | -2.5 (-1.37%) | 10,419 |
| 21 Nov 2017 | INR | 187.5 | 187.5 | 182.6 | 183.15 | 183.15 | -3.1 (-1.66%) | 14,020 |
| 20 Nov 2017 | INR | 190.25 | 195 | 182 | 186.25 | 186.25 | -3.25 (-1.72%) | 18,426 |
| 17 Nov 2017 | INR | 197 | 197 | 189.05 | 189.5 | 189.5 | -4.7 (-2.42%) | 10,156 |
| 16 Nov 2017 | INR | 190 | 196 | 183 | 194.2 | 194.2 | +8.3 (+4.46%) | 23,678 |
| 15 Nov 2017 | INR | 200 | 200 | 185.25 | 185.9 | 185.9 | -15.05 (-7.49%) | 31,678 |
| 14 Nov 2017 | INR | 207.05 | 207.1 | 198 | 200.95 | 200.95 | -5.55 (-2.69%) | 19,233 |
| 13 Nov 2017 | INR | 207.9 | 209.95 | 200 | 206.5 | 206.5 | -1.4 (-0.67%) | 8,571 |
