| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | INR | 161.85 | 161.9 | 158.25 | 160.45 | 160.45 | -0.1 (-0.06%) | 64,032 |
| 29 Dec 2017 | INR | 159.9 | 161.8 | 158.15 | 160.55 | 160.55 | +0.65 (+0.41%) | 86,204 |
| 28 Dec 2017 | INR | 163.5 | 163.5 | 157.7 | 159.9 | 159.9 | -3.5 (-2.14%) | 185,536 |
| 27 Dec 2017 | INR | 165.45 | 165.45 | 162.2 | 163.4 | 163.4 | -1.65 (-1.00%) | 49,067 |
| 26 Dec 2017 | INR | 165.75 | 167.5 | 163 | 165.05 | 165.05 | -0.25 (-0.15%) | 55,761 |
| 22 Dec 2017 | INR | 167.65 | 172.5 | 162.65 | 165.3 | 165.3 | -0.8 (-0.48%) | 354,619 |
| 21 Dec 2017 | INR | 160.05 | 167.7 | 159.85 | 166.1 | 166.1 | +6.15 (+3.84%) | 86,484 |
| 20 Dec 2017 | INR | 163.7 | 164.05 | 159.1 | 159.95 | 159.95 | -2 (-1.23%) | 66,874 |
| 19 Dec 2017 | INR | 159.8 | 162.5 | 158.2 | 161.95 | 161.95 | +1.35 (+0.84%) | 52,714 |
| 18 Dec 2017 | INR | 163 | 163 | 156.75 | 160.6 | 160.6 | -1.5 (-0.93%) | 34,533 |
| 15 Dec 2017 | INR | 160.85 | 162.8 | 157.65 | 162.1 | 162.1 | +3 (+1.89%) | 56,058 |
| 14 Dec 2017 | INR | 162.7 | 163.95 | 157.55 | 159.1 | 159.1 | -2.65 (-1.64%) | 75,922 |
| 13 Dec 2017 | INR | 159.95 | 162.7 | 156.95 | 161.75 | 161.75 | +2.2 (+1.38%) | 49,046 |
| 12 Dec 2017 | INR | 163.85 | 163.9 | 159 | 159.55 | 159.55 | -4.05 (-2.48%) | 88,574 |
| 11 Dec 2017 | INR | 166.9 | 166.9 | 162.8 | 163.6 | 163.6 | -2.3 (-1.39%) | 42,311 |
| 8 Dec 2017 | INR | 168.75 | 168.75 | 162.55 | 165.9 | 165.9 | -0.5 (-0.30%) | 74,364 |
| 7 Dec 2017 | INR | 168.85 | 168.9 | 166 | 166.4 | 166.4 | -2.65 (-1.57%) | 71,879 |
| 6 Dec 2017 | INR | 166.3 | 169.85 | 166.1 | 169.05 | 169.05 | +1.15 (+0.68%) | 25,819 |
| 5 Dec 2017 | INR | 166.15 | 168.7 | 166 | 167.9 | 167.9 | +0.1 (+0.06%) | 12,564 |
| 4 Dec 2017 | INR | 170 | 171.95 | 166.4 | 167.8 | 167.8 | -2.1 (-1.24%) | 32,117 |
| 1 Dec 2017 | INR | 173.5 | 174.75 | 168.2 | 169.9 | 169.9 | -3.3 (-1.91%) | 35,756 |
| 30 Nov 2017 | INR | 171.8 | 176 | 168 | 173.2 | 173.2 | +2 (+1.17%) | 27,012 |
| 29 Nov 2017 | INR | 174.9 | 177.3 | 168.55 | 171.2 | 171.2 | -2.05 (-1.18%) | 432,920 |
| 28 Nov 2017 | INR | 166.8 | 173.8 | 166.8 | 173.25 | 173.25 | +5.8 (+3.46%) | 141,703 |
| 27 Nov 2017 | INR | 170.9 | 170.9 | 166.2 | 167.45 | 167.45 | -1.05 (-0.62%) | 26,258 |
| 24 Nov 2017 | INR | 169 | 172.45 | 166.2 | 168.5 | 168.5 | +2.55 (+1.54%) | 83,455 |
| 23 Nov 2017 | INR | 170.05 | 170.05 | 165 | 165.95 | 165.95 | -3.7 (-2.18%) | 54,686 |
| 22 Nov 2017 | INR | 171 | 173 | 167.05 | 169.65 | 169.65 | -0.8 (-0.47%) | 45,079 |
| 21 Nov 2017 | INR | 178.5 | 178.5 | 169 | 170.45 | 170.45 | -5.45 (-3.10%) | 201,482 |
| 20 Nov 2017 | INR | 175.15 | 176.25 | 174.1 | 175.9 | 175.9 | +0.75 (+0.43%) | 66,785 |
