| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 163.59 | 164.19 | 160.2 | 161.61 | 53.87 | 0.0 (0.0%) | 170,124 |
| 21 Dec 2017 | INR | 161.79 | 163.2 | 160.65 | 161.61 | 53.87 | +1.47 (+0.92%) | 264,132 |
| 20 Dec 2017 | INR | 161.4 | 161.91 | 158.04 | 160.14 | 53.38 | +0.15 (+0.09%) | 227,145 |
| 19 Dec 2017 | INR | 162 | 162.81 | 158.94 | 159.99 | 53.33 | -0.81 (-0.50%) | 139,320 |
| 18 Dec 2017 | INR | 161.61 | 171.9 | 152.04 | 160.8 | 53.6 | +0.69 (+0.43%) | 242,880 |
| 15 Dec 2017 | INR | 163.5 | 164.01 | 159.66 | 160.11 | 53.37 | +0.72 (+0.45%) | 153,552 |
| 14 Dec 2017 | INR | 159.51 | 159.9 | 156.21 | 159.39 | 53.13 | +2.43 (+1.55%) | 259,983 |
| 13 Dec 2017 | INR | 161.49 | 162.39 | 156.21 | 156.96 | 52.32 | -3.9 (-2.42%) | 183,414 |
| 12 Dec 2017 | INR | 171.99 | 173.01 | 160.05 | 160.86 | 53.62 | -7.74 (-4.59%) | 536,877 |
| 11 Dec 2017 | INR | 164.49 | 170.01 | 164.49 | 168.6 | 56.2 | +4.59 (+2.80%) | 314,193 |
| 8 Dec 2017 | INR | 160.56 | 165.69 | 159.99 | 164.01 | 54.67 | +4.71 (+2.96%) | 224,841 |
| 7 Dec 2017 | INR | 161.01 | 161.01 | 157.65 | 159.3 | 53.1 | +0.6 (+0.38%) | 137,367 |
| 6 Dec 2017 | INR | 159.99 | 162.81 | 158.01 | 158.7 | 52.9 | -0.45 (-0.28%) | 232,152 |
| 5 Dec 2017 | INR | 161.46 | 161.55 | 155.19 | 159.15 | 53.05 | -2.34 (-1.45%) | 244,269 |
| 4 Dec 2017 | INR | 166.2 | 168.09 | 160.65 | 161.49 | 53.83 | -4.32 (-2.61%) | 182,787 |
| 1 Dec 2017 | INR | 169.5 | 171.09 | 165 | 165.81 | 55.27 | -2.28 (-1.36%) | 195,780 |
| 30 Nov 2017 | INR | 169.29 | 171.99 | 167.19 | 168.09 | 56.03 | -1.77 (-1.04%) | 233,487 |
| 29 Nov 2017 | INR | 168 | 174.81 | 166.41 | 169.86 | 56.62 | +2.01 (+1.20%) | 586,206 |
| 28 Nov 2017 | INR | 176.01 | 177.81 | 166.8 | 167.85 | 55.95 | -5.7 (-3.28%) | 1,954,665 |
| 27 Nov 2017 | INR | 167.79 | 175.44 | 165.81 | 173.55 | 57.85 | +7.74 (+4.67%) | 1,586,334 |
| 24 Nov 2017 | INR | 166.71 | 166.74 | 164.31 | 165.81 | 55.27 | +0.15 (+0.09%) | 235,128 |
| 23 Nov 2017 | INR | 165.3 | 168 | 164.49 | 165.66 | 55.22 | -0.6 (-0.36%) | 140,427 |
| 22 Nov 2017 | INR | 165.69 | 168 | 163.26 | 166.26 | 55.42 | +0.36 (+0.22%) | 158,607 |
| 21 Nov 2017 | INR | 166.65 | 167.1 | 164.4 | 165.9 | 55.3 | +0.96 (+0.58%) | 151,818 |
| 20 Nov 2017 | INR | 164.85 | 167.01 | 162.66 | 164.94 | 54.98 | +1.83 (+1.12%) | 166,620 |
| 17 Nov 2017 | INR | 164.94 | 165.24 | 161.01 | 163.11 | 54.37 | +1.41 (+0.87%) | 282,699 |
| 16 Nov 2017 | INR | 162.24 | 163.8 | 159.99 | 161.7 | 53.9 | -0.75 (-0.46%) | 174,096 |
| 15 Nov 2017 | INR | 167.01 | 167.01 | 161.01 | 162.45 | 54.15 | -4.65 (-2.78%) | 213,837 |
| 14 Nov 2017 | INR | 166.2 | 169.59 | 166.11 | 167.1 | 55.7 | -0.9 (-0.54%) | 168,147 |
| 13 Nov 2017 | INR | 170.01 | 171.96 | 166.05 | 168 | 56 | -0.66 (-0.39%) | 218,490 |
