| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | INR | 158.1 | 164.5 | 158.1 | 160.2 | 160.2 | +0.05 (+0.03%) | 63,034 |
| 12 Dec 2017 | INR | 162.45 | 162.45 | 157.1 | 160.15 | 160.15 | -0.9 (-0.56%) | 54,365 |
| 11 Dec 2017 | INR | 161 | 162 | 159.4 | 161.05 | 161.05 | +0.45 (+0.28%) | 56,340 |
| 8 Dec 2017 | INR | 161.9 | 162.45 | 159.1 | 160.6 | 160.6 | -0.5 (-0.31%) | 72,059 |
| 7 Dec 2017 | INR | 161.2 | 162.5 | 159.9 | 161.1 | 161.1 | -0.05 (-0.03%) | 45,026 |
| 6 Dec 2017 | INR | 162.85 | 163 | 160.45 | 161.15 | 161.15 | +0.75 (+0.47%) | 29,677 |
| 5 Dec 2017 | INR | 160 | 162.95 | 156.2 | 160.4 | 160.4 | -1 (-0.62%) | 40,529 |
| 4 Dec 2017 | INR | 164.95 | 164.95 | 160.5 | 161.4 | 161.4 | -0.75 (-0.46%) | 35,380 |
| 1 Dec 2017 | INR | 163.1 | 168 | 161.05 | 162.15 | 162.15 | -0.9 (-0.55%) | 47,769 |
| 30 Nov 2017 | INR | 165.6 | 166 | 161.05 | 163.05 | 163.05 | -0.7 (-0.43%) | 28,419 |
| 29 Nov 2017 | INR | 163.05 | 169 | 163.05 | 163.75 | 163.75 | -0.55 (-0.33%) | 50,863 |
| 28 Nov 2017 | INR | 171.4 | 171.4 | 162.05 | 164.3 | 164.3 | -3.95 (-2.35%) | 48,778 |
| 27 Nov 2017 | INR | 169.9 | 172.7 | 167 | 168.25 | 168.25 | +0.25 (+0.15%) | 58,920 |
| 24 Nov 2017 | INR | 169 | 172.5 | 167.1 | 168 | 168 | +1 (+0.60%) | 148,379 |
| 23 Nov 2017 | INR | 161.7 | 169 | 161 | 167 | 167 | +6.5 (+4.05%) | 307,993 |
| 22 Nov 2017 | INR | 161.8 | 164.9 | 160.25 | 160.5 | 160.5 | +0.05 (+0.03%) | 79,349 |
| 21 Nov 2017 | INR | 160.7 | 166.5 | 158 | 160.45 | 160.45 | +2.9 (+1.84%) | 268,678 |
| 20 Nov 2017 | INR | 157.3 | 159.5 | 155.15 | 157.55 | 157.55 | +4.8 (+3.14%) | 21,826 |
| 17 Nov 2017 | INR | 154.3 | 155.05 | 151.8 | 152.75 | 152.75 | -1.7 (-1.10%) | 9,737 |
| 16 Nov 2017 | INR | 154.95 | 158.8 | 152.05 | 154.45 | 154.45 | -0.75 (-0.48%) | 25,262 |
| 15 Nov 2017 | INR | 155 | 157 | 151.3 | 155.2 | 155.2 | -0.8 (-0.51%) | 54,311 |
| 14 Nov 2017 | INR | 156.95 | 158 | 154.9 | 156 | 156 | -2.1 (-1.33%) | 26,236 |
| 13 Nov 2017 | INR | 156.95 | 160.75 | 155.3 | 158.1 | 158.1 | +2.8 (+1.80%) | 115,429 |
| 10 Nov 2017 | INR | 155.55 | 158.8 | 155 | 155.3 | 155.3 | -0.25 (-0.16%) | 40,967 |
| 9 Nov 2017 | INR | 157.5 | 157.9 | 154 | 155.55 | 155.55 | +0.3 (+0.19%) | 33,184 |
| 8 Nov 2017 | INR | 155.5 | 157.9 | 153.5 | 155.25 | 155.25 | -0.25 (-0.16%) | 34,987 |
| 7 Nov 2017 | INR | 155 | 157.3 | 153.05 | 155.5 | 155.5 | +2.5 (+1.63%) | 122,182 |
| 6 Nov 2017 | INR | 154.05 | 157.9 | 152.25 | 153 | 153 | -1.75 (-1.13%) | 52,540 |
| 3 Nov 2017 | INR | 155.6 | 158.7 | 153.25 | 154.75 | 154.75 | -1.95 (-1.24%) | 66,215 |
| 2 Nov 2017 | INR | 156.55 | 158.5 | 155.5 | 156.7 | 156.7 | -0.8 (-0.51%) | 29,986 |
