| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 193 | 193.5 | 187.5 | 188.26 | 94.13 | -0.24 (-0.13%) | 120,000 |
| 21 Dec 2017 | INR | 193 | 194.5 | 188.5 | 188.5 | 94.25 | -1 (-0.53%) | 98,000 |
| 20 Dec 2017 | INR | 197 | 197.5 | 189.2 | 189.5 | 94.75 | +0.5 (+0.26%) | 92,000 |
| 19 Dec 2017 | INR | 189.9 | 190 | 187.1 | 189 | 94.5 | +0.24 (+0.13%) | 110,000 |
| 18 Dec 2017 | INR | 191 | 194.3 | 188.26 | 188.76 | 94.38 | -5.34 (-2.75%) | 110,000 |
| 15 Dec 2017 | INR | 199 | 199 | 194 | 194.1 | 97.05 | +0.1 (+0.05%) | 78,000 |
| 14 Dec 2017 | INR | 200.5 | 200.5 | 194 | 194 | 97 | -0.6 (-0.31%) | 318,000 |
| 13 Dec 2017 | INR | 193 | 195.26 | 190 | 194.6 | 97.3 | +8.54 (+4.59%) | 474,000 |
| 12 Dec 2017 | INR | 185 | 187 | 183.5 | 186.06 | 93.03 | +1.86 (+1.01%) | 132,000 |
| 11 Dec 2017 | INR | 185.5 | 185.8 | 184 | 184.2 | 92.1 | +0.2 (+0.11%) | 370,000 |
| 8 Dec 2017 | INR | 180.8 | 184.1 | 179.3 | 184 | 92 | +8.64 (+4.93%) | 442,000 |
| 7 Dec 2017 | INR | 167 | 176.4 | 167 | 175.36 | 87.68 | +7.36 (+4.38%) | 198,000 |
| 6 Dec 2017 | INR | 169 | 169.06 | 167 | 168 | 84 | +1 (+0.60%) | 274,000 |
| 5 Dec 2017 | INR | 172 | 172.06 | 167 | 167 | 83.5 | -2.1 (-1.24%) | 88,000 |
| 4 Dec 2017 | INR | 171 | 171.76 | 166.5 | 169.1 | 84.55 | -0.66 (-0.39%) | 264,000 |
| 1 Dec 2017 | INR | 170.94 | 172 | 168 | 169.76 | 84.88 | +5.9 (+3.60%) | 186,000 |
| 30 Nov 2017 | INR | 160.06 | 163.86 | 160.06 | 163.86 | 81.93 | +7.8 (+5.00%) | 566,000 |
| 29 Nov 2017 | INR | 149.76 | 156.44 | 148 | 156.06 | 78.03 | +7.06 (+4.74%) | 412,000 |
| 28 Nov 2017 | INR | 150 | 150.9 | 146 | 149 | 74.5 | -0.9 (-0.60%) | 376,000 |
| 27 Nov 2017 | INR | 149.5 | 151 | 149.5 | 149.9 | 74.95 | +0.4 (+0.27%) | 110,000 |
| 24 Nov 2017 | INR | 148.5 | 149.86 | 146 | 149.5 | 74.75 | +0.4 (+0.27%) | 106,000 |
| 23 Nov 2017 | INR | 151 | 154.1 | 148.5 | 149.1 | 74.55 | +0.96 (+0.65%) | 98,000 |
| 22 Nov 2017 | INR | 149.5 | 150 | 147 | 148.14 | 74.07 | -1.66 (-1.11%) | 96,000 |
| 21 Nov 2017 | INR | 143 | 150.44 | 143 | 149.8 | 74.9 | +6.3 (+4.39%) | 162,000 |
| 20 Nov 2017 | INR | 139 | 143.64 | 137 | 143.5 | 71.75 | +4.7 (+3.39%) | 106,000 |
| 17 Nov 2017 | INR | 137.5 | 138.8 | 136 | 138.8 | 69.4 | +1.54 (+1.12%) | 88,000 |
| 16 Nov 2017 | INR | 136 | 137.8 | 134.26 | 137.26 | 68.63 | +2.26 (+1.67%) | 118,000 |
| 15 Nov 2017 | INR | 135 | 140 | 135 | 135 | 67.5 | -1.5 (-1.10%) | 216,000 |
| 14 Nov 2017 | INR | 135.26 | 138.6 | 133.8 | 136.5 | 68.25 | +4.5 (+3.41%) | 242,000 |
| 13 Nov 2017 | INR | 137 | 138.5 | 131 | 132 | 66 | -3.06 (-2.27%) | 140,000 |
