| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 182.5 | 183.8 | 181.14 | 182.06 | 91.03 | -0.44 (-0.24%) | 169,552 |
| 21 Dec 2017 | INR | 183 | 184.44 | 181.7 | 182.5 | 91.25 | -0.3 (-0.16%) | 506,140 |
| 20 Dec 2017 | INR | 184.4 | 185.8 | 182.36 | 182.8 | 91.4 | -0.3 (-0.16%) | 399,688 |
| 19 Dec 2017 | INR | 184.8 | 186 | 182.5 | 183.1 | 91.55 | -0.6 (-0.33%) | 570,584 |
| 18 Dec 2017 | INR | 184 | 185.5 | 179.86 | 183.7 | 91.85 | +0.26 (+0.14%) | 198,608 |
| 15 Dec 2017 | INR | 186.5 | 186.5 | 181 | 183.44 | 91.72 | -1.42 (-0.77%) | 1,222,284 |
| 14 Dec 2017 | INR | 184.9 | 185.36 | 181.86 | 184.86 | 92.43 | +2.6 (+1.43%) | 1,317,684 |
| 13 Dec 2017 | INR | 185.76 | 186.9 | 181.14 | 182.26 | 91.13 | -2.5 (-1.35%) | 271,546 |
| 12 Dec 2017 | INR | 184.76 | 186.94 | 182 | 184.76 | 92.38 | +1.32 (+0.72%) | 916,950 |
| 11 Dec 2017 | INR | 185 | 191.3 | 182.06 | 183.44 | 91.72 | +1.18 (+0.65%) | 490,758 |
| 8 Dec 2017 | INR | 185.4 | 185.7 | 181 | 182.26 | 91.13 | -1.5 (-0.82%) | 287,290 |
| 7 Dec 2017 | INR | 184.64 | 185.7 | 182.7 | 183.76 | 91.88 | -0.5 (-0.27%) | 178,032 |
| 6 Dec 2017 | INR | 184.7 | 187.76 | 183 | 184.26 | 92.13 | -0.5 (-0.27%) | 288,742 |
| 5 Dec 2017 | INR | 187 | 191 | 184 | 184.76 | 92.38 | -3 (-1.60%) | 432,034 |
| 4 Dec 2017 | INR | 190.06 | 192.14 | 184.3 | 187.76 | 93.88 | -1.88 (-0.99%) | 193,924 |
| 1 Dec 2017 | INR | 192.9 | 196.26 | 188 | 189.64 | 94.82 | -0.42 (-0.22%) | 366,774 |
| 30 Nov 2017 | INR | 193.94 | 194.14 | 189.06 | 190.06 | 95.03 | -1.8 (-0.94%) | 668,210 |
| 29 Nov 2017 | INR | 193.4 | 197.9 | 190 | 191.86 | 95.93 | +2.22 (+1.17%) | 774,720 |
| 28 Nov 2017 | INR | 184.8 | 191.8 | 182.9 | 189.64 | 94.82 | +6.58 (+3.59%) | 496,754 |
| 27 Nov 2017 | INR | 186.86 | 190 | 180.56 | 183.06 | 91.53 | -2.14 (-1.16%) | 384,170 |
| 24 Nov 2017 | INR | 191 | 191 | 182.64 | 185.2 | 92.6 | -3.2 (-1.70%) | 249,438 |
| 23 Nov 2017 | INR | 192 | 192 | 187.5 | 188.4 | 94.2 | -1.16 (-0.61%) | 451,412 |
| 22 Nov 2017 | INR | 187.6 | 191.86 | 185.06 | 189.56 | 94.78 | +2.76 (+1.48%) | 451,440 |
| 21 Nov 2017 | INR | 188.56 | 190 | 184.7 | 186.8 | 93.4 | -1 (-0.53%) | 497,092 |
| 20 Nov 2017 | INR | 190 | 190.76 | 185.2 | 187.8 | 93.9 | -1.46 (-0.77%) | 304,126 |
| 17 Nov 2017 | INR | 191.9 | 192.94 | 185.36 | 189.26 | 94.63 | -1.24 (-0.65%) | 267,428 |
| 16 Nov 2017 | INR | 191.8 | 199.4 | 188.86 | 190.5 | 95.25 | +0.56 (+0.29%) | 1,000,262 |
| 15 Nov 2017 | INR | 183.5 | 195.44 | 181 | 189.94 | 94.97 | +4.34 (+2.34%) | 1,315,102 |
| 14 Nov 2017 | INR | 194 | 197.4 | 183.86 | 185.6 | 92.8 | -6.7 (-3.48%) | 863,156 |
| 13 Nov 2017 | INR | 205 | 205 | 191 | 192.3 | 96.15 | -12.76 (-6.22%) | 1,666,256 |
