| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 149 | 155 | 149 | 153 | 153 | +2.9 (+1.93%) | 280 |
| 19 Dec 2017 | INR | 150 | 156.45 | 150 | 150.1 | 150.1 | -2.9 (-1.90%) | 978 |
| 18 Dec 2017 | INR | 155.5 | 155.5 | 151.5 | 153 | 153 | +0.4 (+0.26%) | 650 |
| 15 Dec 2017 | INR | 153 | 157.25 | 150 | 152.6 | 152.6 | -0.95 (-0.62%) | 3,012 |
| 14 Dec 2017 | INR | 154 | 157 | 150.5 | 153.55 | 153.55 | +1.35 (+0.89%) | 6,441 |
| 13 Dec 2017 | INR | 152.05 | 158.9 | 152 | 152.2 | 152.2 | +0.2 (+0.13%) | 867 |
| 12 Dec 2017 | INR | 145.1 | 153 | 143.5 | 152 | 152 | -3.35 (-2.16%) | 6,987 |
| 11 Dec 2017 | INR | 156.15 | 159.9 | 155.1 | 155.35 | 155.35 | +0.25 (+0.16%) | 771 |
| 8 Dec 2017 | INR | 155 | 158.8 | 155 | 155.1 | 155.1 | +0.3 (+0.19%) | 330 |
| 7 Dec 2017 | INR | 152.55 | 156.9 | 150.1 | 154.8 | 154.8 | -1.35 (-0.86%) | 6,361 |
| 6 Dec 2017 | INR | 163.5 | 163.5 | 154.05 | 156.15 | 156.15 | -6.95 (-4.26%) | 1,125 |
| 5 Dec 2017 | INR | 160 | 174.5 | 152.5 | 163.1 | 163.1 | -9.45 (-5.48%) | 320 |
| 4 Dec 2017 | INR | 174.5 | 174.5 | 168 | 172.55 | 172.55 | +2.7 (+1.59%) | 261 |
| 1 Dec 2017 | INR | 176 | 176 | 166 | 169.85 | 169.85 | -8.25 (-4.63%) | 403 |
| 30 Nov 2017 | INR | 157 | 185 | 153.25 | 178.1 | 178.1 | +12.6 (+7.61%) | 11,977 |
| 29 Nov 2017 | INR | 166 | 170 | 165.5 | 165.5 | 165.5 | +0.3 (+0.18%) | 1,222 |
| 28 Nov 2017 | INR | 172.5 | 172.5 | 165.2 | 165.2 | 165.2 | -4.8 (-2.82%) | 170 |
| 27 Nov 2017 | INR | 171.95 | 175.95 | 169.9 | 170 | 170 | +0.1 (+0.06%) | 5,290 |
| 24 Nov 2017 | INR | 163.5 | 173.95 | 163.5 | 169.9 | 169.9 | +6.1 (+3.72%) | 5,852 |
| 23 Nov 2017 | INR | 153.3 | 164.5 | 153.3 | 163.8 | 163.8 | +5.25 (+3.31%) | 7,111 |
| 22 Nov 2017 | INR | 136.6 | 162 | 129.9 | 158.55 | 158.55 | +10.95 (+7.42%) | 22,543 |
| 21 Nov 2017 | INR | 150 | 150.85 | 144 | 147.6 | 147.6 | -2.4 (-1.60%) | 605 |
| 20 Nov 2017 | INR | 143.7 | 151 | 143.7 | 150 | 150 | +0.2 (+0.13%) | 160 |
| 17 Nov 2017 | INR | 149 | 150 | 142 | 149.8 | 149.8 | +5.7 (+3.96%) | 1,748 |
| 16 Nov 2017 | INR | 141.1 | 147.7 | 141 | 144.1 | 144.1 | -0.45 (-0.31%) | 1,434 |
| 15 Nov 2017 | INR | 146.05 | 147.75 | 140.05 | 144.55 | 144.55 | -9.45 (-6.14%) | 2,141 |
| 14 Nov 2017 | INR | 150.05 | 154 | 150.05 | 154 | 154 | -0.5 (-0.32%) | 1,460 |
| 13 Nov 2017 | INR | 159 | 162.9 | 153.25 | 154.5 | 154.5 | -4.7 (-2.95%) | 3,400 |
| 10 Nov 2017 | INR | 154.15 | 161 | 154.15 | 159.2 | 159.2 | -0.8 (-0.50%) | 1,367 |
| 9 Nov 2017 | INR | 148 | 161.8 | 148 | 160 | 160 | +7.05 (+4.61%) | 6,967 |
