| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | INR | 146.65 | 147.35 | 143.55 | 145 | 145 | +0.4 (+0.28%) | 1,157 |
| 14 Dec 2017 | INR | 145.5 | 149.5 | 142.2 | 144.6 | 144.6 | -5.9 (-3.92%) | 436 |
| 13 Dec 2017 | INR | 147.35 | 150.5 | 147 | 150.5 | 150.5 | +1 (+0.67%) | 487 |
| 12 Dec 2017 | INR | 155.95 | 156 | 148.05 | 149.5 | 149.5 | -1.6 (-1.06%) | 1,115 |
| 11 Dec 2017 | INR | 155.45 | 155.45 | 150.25 | 151.1 | 151.1 | -2.95 (-1.91%) | 449 |
| 8 Dec 2017 | INR | 151.95 | 155.9 | 151.4 | 154.05 | 154.05 | +1.6 (+1.05%) | 1,010 |
| 7 Dec 2017 | INR | 149.85 | 152.45 | 148 | 152.45 | 152.45 | +2.85 (+1.91%) | 218 |
| 6 Dec 2017 | INR | 149.9 | 149.9 | 149.6 | 149.6 | 149.6 | +1.25 (+0.84%) | 2 |
| 5 Dec 2017 | INR | 141.7 | 148.4 | 141.7 | 148.35 | 148.35 | -0.4 (-0.27%) | 1,212 |
| 4 Dec 2017 | INR | 149 | 151.4 | 147 | 148.75 | 148.75 | -2.1 (-1.39%) | 440 |
| 1 Dec 2017 | INR | 151.4 | 154.9 | 150.25 | 150.85 | 150.85 | -0.65 (-0.43%) | 1,815 |
| 30 Nov 2017 | INR | 153.55 | 155 | 150.6 | 151.5 | 151.5 | -2 (-1.30%) | 775 |
| 29 Nov 2017 | INR | 155 | 155 | 152.7 | 153.5 | 153.5 | +0.95 (+0.62%) | 848 |
| 28 Nov 2017 | INR | 155.85 | 155.85 | 152 | 152.55 | 152.55 | -0.7 (-0.46%) | 2,861 |
| 27 Nov 2017 | INR | 154.3 | 155.55 | 152.2 | 153.25 | 153.25 | +1.4 (+0.92%) | 2,184 |
| 24 Nov 2017 | INR | 149.95 | 153.65 | 149.95 | 151.85 | 151.85 | -1.15 (-0.75%) | 2,654 |
| 23 Nov 2017 | INR | 160.95 | 160.95 | 152 | 153 | 153 | -0.25 (-0.16%) | 4,530 |
| 22 Nov 2017 | INR | 155.4 | 155.4 | 151.5 | 153.25 | 153.25 | +0.2 (+0.13%) | 2,149 |
| 21 Nov 2017 | INR | 152.5 | 159.95 | 152 | 153.05 | 153.05 | +2 (+1.32%) | 5,064 |
| 20 Nov 2017 | INR | 153.85 | 153.85 | 148.5 | 151.05 | 151.05 | -3.95 (-2.55%) | 2,563 |
| 17 Nov 2017 | INR | 158 | 158 | 155 | 155 | 155 | -0.7 (-0.45%) | 6,482 |
| 16 Nov 2017 | INR | 165.2 | 165.45 | 153.2 | 155.7 | 155.7 | -2.9 (-1.83%) | 11,876 |
| 15 Nov 2017 | INR | 148.5 | 170 | 146 | 158.6 | 158.6 | +14.35 (+9.95%) | 64,551 |
| 14 Nov 2017 | INR | 147.6 | 147.75 | 143.4 | 144.25 | 144.25 | -3.9 (-2.63%) | 7,920 |
| 13 Nov 2017 | INR | 145 | 151 | 145 | 148.15 | 148.15 | +4.4 (+3.06%) | 11,027 |
| 10 Nov 2017 | INR | 140.4 | 145 | 137.6 | 143.75 | 143.75 | +4.25 (+3.05%) | 3,990 |
| 9 Nov 2017 | INR | 140.05 | 142.85 | 138.25 | 139.5 | 139.5 | +0.5 (+0.36%) | 865 |
| 8 Nov 2017 | INR | 144.3 | 144.9 | 138.25 | 139 | 139 | -3.85 (-2.70%) | 3,171 |
| 7 Nov 2017 | INR | 149.9 | 154.7 | 142.15 | 142.85 | 142.85 | -2.75 (-1.89%) | 34,339 |
| 6 Nov 2017 | INR | 133 | 146.6 | 133 | 145.6 | 145.6 | +9.9 (+7.30%) | 14,151 |
