| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 150.05 | 152.5 | 148.75 | 150.25 | 150.25 | +1.35 (+0.91%) | 82,992 |
| 22 Dec 2017 | INR | 150.55 | 150.55 | 147.1 | 148.9 | 148.9 | -0.35 (-0.23%) | 83,072 |
| 21 Dec 2017 | INR | 152.45 | 152.45 | 147.5 | 149.25 | 149.25 | -1.55 (-1.03%) | 69,080 |
| 20 Dec 2017 | INR | 157.5 | 157.5 | 149.2 | 150.8 | 150.8 | -6.25 (-3.98%) | 87,471 |
| 19 Dec 2017 | INR | 151.05 | 158.95 | 148.5 | 157.05 | 157.05 | +7.3 (+4.87%) | 102,168 |
| 18 Dec 2017 | INR | 151.95 | 151.95 | 145 | 149.75 | 149.75 | -2 (-1.32%) | 56,258 |
| 15 Dec 2017 | INR | 154 | 155.05 | 150.15 | 151.75 | 151.75 | -0.8 (-0.52%) | 83,079 |
| 14 Dec 2017 | INR | 152.05 | 153.9 | 148.5 | 152.55 | 152.55 | +2.9 (+1.94%) | 94,460 |
| 13 Dec 2017 | INR | 154 | 154.75 | 148.05 | 149.65 | 149.65 | -0.55 (-0.37%) | 89,198 |
| 12 Dec 2017 | INR | 152.35 | 155.5 | 148.6 | 150.2 | 150.2 | -1.1 (-0.73%) | 233,352 |
| 11 Dec 2017 | INR | 156 | 159 | 148.4 | 151.3 | 151.3 | -4.25 (-2.73%) | 77,876 |
| 8 Dec 2017 | INR | 156.95 | 158.1 | 155 | 155.55 | 155.55 | -0.35 (-0.22%) | 81,292 |
| 7 Dec 2017 | INR | 155 | 158 | 155 | 155.9 | 155.9 | +1.7 (+1.10%) | 82,811 |
| 6 Dec 2017 | INR | 159 | 161.45 | 151.6 | 154.2 | 154.2 | -0.9 (-0.58%) | 123,427 |
| 5 Dec 2017 | INR | 153.9 | 156.9 | 152.55 | 155.1 | 155.1 | +2.85 (+1.87%) | 101,701 |
| 4 Dec 2017 | INR | 157 | 160 | 151.7 | 152.25 | 152.25 | -4.55 (-2.90%) | 107,307 |
| 1 Dec 2017 | INR | 153.8 | 172.5 | 153.2 | 156.8 | 156.8 | +3.6 (+2.35%) | 225,662 |
| 30 Nov 2017 | INR | 152.5 | 154.9 | 151.9 | 153.2 | 153.2 | +0.4 (+0.26%) | 77,810 |
| 29 Nov 2017 | INR | 159.55 | 159.55 | 152 | 152.8 | 152.8 | -6.3 (-3.96%) | 75,238 |
| 28 Nov 2017 | INR | 161.95 | 166 | 152 | 159.1 | 159.1 | +2.45 (+1.56%) | 167,575 |
| 27 Nov 2017 | INR | 158.3 | 159 | 154.8 | 156.65 | 156.65 | -0.1 (-0.06%) | 91,057 |
| 24 Nov 2017 | INR | 160 | 160 | 154.3 | 156.75 | 156.75 | -1.35 (-0.85%) | 61,869 |
| 23 Nov 2017 | INR | 162.5 | 163.75 | 156.25 | 158.1 | 158.1 | +0.05 (+0.03%) | 87,616 |
| 22 Nov 2017 | INR | 159 | 162 | 157 | 158.05 | 158.05 | -0.15 (-0.09%) | 97,482 |
| 21 Nov 2017 | INR | 162 | 163.95 | 157.25 | 158.2 | 158.2 | -2.8 (-1.74%) | 80,786 |
| 20 Nov 2017 | INR | 153.6 | 163 | 152 | 161 | 161 | +8.2 (+5.37%) | 153,639 |
| 17 Nov 2017 | INR | 152.25 | 157.45 | 151.3 | 152.8 | 152.8 | +1.15 (+0.76%) | 97,224 |
| 16 Nov 2017 | INR | 151.9 | 155.85 | 150.95 | 151.65 | 151.65 | +1.5 (+1.00%) | 84,551 |
| 15 Nov 2017 | INR | 155.75 | 155.9 | 149.05 | 150.15 | 150.15 | -5.25 (-3.38%) | 111,713 |
| 14 Nov 2017 | INR | 156.3 | 159.5 | 153.85 | 155.4 | 155.4 | -0.25 (-0.16%) | 98,335 |
