| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 172.8 | 176 | 161.4 | 169.7 | 16.97 | -0.2 (-0.12%) | 157,800 |
| 21 Dec 2017 | INR | 168.8 | 173.8 | 167 | 169.9 | 16.99 | +1.2 (+0.71%) | 81,370 |
| 20 Dec 2017 | INR | 172.6 | 174 | 167.2 | 168.7 | 16.87 | -5.3 (-3.05%) | 149,240 |
| 19 Dec 2017 | INR | 171.1 | 179.2 | 171.1 | 174 | 17.4 | -3.9 (-2.19%) | 105,750 |
| 18 Dec 2017 | INR | 183 | 183 | 173.5 | 177.9 | 17.79 | -4.7 (-2.57%) | 139,890 |
| 15 Dec 2017 | INR | 181.5 | 184.2 | 171.1 | 182.6 | 18.26 | +3.9 (+2.18%) | 96,720 |
| 14 Dec 2017 | INR | 193.9 | 193.9 | 176.4 | 178.7 | 17.87 | -6.9 (-3.72%) | 120,530 |
| 13 Dec 2017 | INR | 187.2 | 196.6 | 181 | 185.6 | 18.56 | -1.6 (-0.85%) | 168,670 |
| 12 Dec 2017 | INR | 191 | 196 | 181.1 | 187.2 | 18.72 | -3.4 (-1.78%) | 131,680 |
| 11 Dec 2017 | INR | 196.6 | 196.6 | 181.3 | 190.6 | 19.06 | +2.5 (+1.33%) | 119,210 |
| 8 Dec 2017 | INR | 187 | 188.1 | 185 | 188.1 | 18.81 | +8.9 (+4.97%) | 108,330 |
| 7 Dec 2017 | INR | 162.7 | 179.9 | 162.7 | 179.2 | 17.92 | +7.9 (+4.61%) | 254,560 |
| 6 Dec 2017 | INR | 174.9 | 180 | 171.3 | 171.3 | 17.13 | -9 (-4.99%) | 89,520 |
| 5 Dec 2017 | INR | 196 | 196 | 180.3 | 180.3 | 18.03 | -9.5 (-5.01%) | 156,880 |
| 4 Dec 2017 | INR | 209.6 | 209.6 | 189.7 | 189.8 | 18.98 | -9.9 (-4.96%) | 623,110 |
| 1 Dec 2017 | INR | 199.7 | 199.7 | 199.7 | 199.7 | 19.97 | +9.6 (+5.05%) | 167,130 |
| 30 Nov 2017 | INR | 189 | 190.1 | 185.1 | 190.1 | 19.01 | +9 (+4.97%) | 383,120 |
| 29 Nov 2017 | INR | 181.1 | 181.1 | 181.1 | 181.1 | 18.11 | +8.6 (+4.99%) | 22,390 |
| 28 Nov 2017 | INR | 172.5 | 172.5 | 172.5 | 172.5 | 17.25 | +8.2 (+4.99%) | 50,980 |
| 27 Nov 2017 | INR | 148.7 | 164.3 | 148.7 | 164.3 | 16.43 | +7.8 (+4.98%) | 343,250 |
| 24 Nov 2017 | INR | 156.5 | 156.5 | 156.5 | 156.5 | 15.65 | -8.2 (-4.98%) | 191,580 |
| 23 Nov 2017 | INR | 164.7 | 164.7 | 164.7 | 164.7 | 16.47 | -8.6 (-4.96%) | 121,130 |
| 22 Nov 2017 | INR | 173.3 | 173.3 | 173.3 | 173.3 | 17.33 | -9.2 (-5.04%) | 121,530 |
| 21 Nov 2017 | INR | 182.5 | 182.5 | 182.5 | 182.5 | 18.25 | -9.5 (-4.95%) | 39,890 |
| 20 Nov 2017 | INR | 192.3 | 192.3 | 192 | 192 | 19.2 | -10.2 (-5.04%) | 53,360 |
| 17 Nov 2017 | INR | 202.2 | 210 | 202.2 | 202.2 | 20.22 | -10.5 (-4.94%) | 536,670 |
| 16 Nov 2017 | INR | 212.7 | 212.7 | 212.7 | 212.7 | 21.27 | -11.2 (-5.00%) | 79,930 |
| 15 Nov 2017 | INR | 223.9 | 223.9 | 223.9 | 223.9 | 22.39 | -11.8 (-5.01%) | 23,070 |
| 14 Nov 2017 | INR | 249 | 249 | 235.7 | 235.7 | 23.57 | -12.4 (-5.00%) | 278,470 |
| 13 Nov 2017 | INR | 247.8 | 258 | 242.1 | 248.1 | 24.81 | +2.8 (+1.14%) | 2,994,700 |
