| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 155.95 | 155.95 | 144.8 | 146.35 | 146.35 | -4.55 (-3.02%) | 31,087 |
| 20 Dec 2017 | INR | 151.05 | 154.9 | 148.1 | 150.9 | 150.9 | +1.25 (+0.84%) | 34,260 |
| 19 Dec 2017 | INR | 146 | 157.9 | 145 | 149.65 | 149.65 | +4.05 (+2.78%) | 107,641 |
| 18 Dec 2017 | INR | 147 | 159.8 | 144 | 145.6 | 145.6 | -1 (-0.68%) | 35,365 |
| 15 Dec 2017 | INR | 149 | 151 | 145.6 | 146.6 | 146.6 | -1.7 (-1.15%) | 14,573 |
| 14 Dec 2017 | INR | 151 | 153 | 147.9 | 148.3 | 148.3 | -6.9 (-4.45%) | 70,740 |
| 13 Dec 2017 | INR | 160 | 162 | 151.95 | 155.2 | 155.2 | -4.65 (-2.91%) | 30,427 |
| 12 Dec 2017 | INR | 163.3 | 163.95 | 158.25 | 159.85 | 159.85 | -3.45 (-2.11%) | 10,985 |
| 11 Dec 2017 | INR | 166 | 167 | 162.2 | 163.3 | 163.3 | -4.45 (-2.65%) | 22,028 |
| 8 Dec 2017 | INR | 164 | 174.9 | 161.05 | 167.75 | 167.75 | +5.7 (+3.52%) | 116,506 |
| 7 Dec 2017 | INR | 161 | 169.85 | 161 | 162.05 | 162.05 | +3.05 (+1.92%) | 70,798 |
| 6 Dec 2017 | INR | 169.8 | 170 | 157.7 | 159 | 159 | -7 (-4.22%) | 35,311 |
| 5 Dec 2017 | INR | 158.55 | 166.95 | 154.3 | 166 | 166 | +3.75 (+2.31%) | 27,325 |
| 4 Dec 2017 | INR | 169.65 | 169.65 | 160.5 | 162.25 | 162.25 | -2.25 (-1.37%) | 22,330 |
| 1 Dec 2017 | INR | 164 | 170 | 162.05 | 164.5 | 164.5 | +1.75 (+1.08%) | 21,629 |
| 30 Nov 2017 | INR | 158.25 | 164.4 | 158.25 | 162.75 | 162.75 | -3 (-1.81%) | 13,152 |
| 29 Nov 2017 | INR | 168.3 | 168.95 | 165.05 | 165.75 | 165.75 | -2.55 (-1.52%) | 11,247 |
| 28 Nov 2017 | INR | 171 | 171.9 | 168 | 168.3 | 168.3 | -2.05 (-1.20%) | 16,234 |
| 27 Nov 2017 | INR | 171.6 | 175 | 168.2 | 170.35 | 170.35 | -2.9 (-1.67%) | 14,014 |
| 24 Nov 2017 | INR | 183.7 | 184.9 | 170.5 | 173.25 | 173.25 | -5.35 (-3.00%) | 38,686 |
| 23 Nov 2017 | INR | 172 | 179.4 | 167.25 | 178.6 | 178.6 | +7.7 (+4.51%) | 44,898 |
| 22 Nov 2017 | INR | 175.5 | 179.25 | 167.65 | 170.9 | 170.9 | -4.9 (-2.79%) | 14,098 |
| 21 Nov 2017 | INR | 184.85 | 184.85 | 175.35 | 175.8 | 175.8 | -2.35 (-1.32%) | 4,872 |
| 20 Nov 2017 | INR | 184.7 | 184.7 | 177 | 178.15 | 178.15 | -0.95 (-0.53%) | 8,995 |
| 17 Nov 2017 | INR | 184 | 184 | 175.9 | 179.1 | 179.1 | +2.2 (+1.24%) | 5,064 |
| 16 Nov 2017 | INR | 175 | 179 | 173 | 176.9 | 176.9 | 0.0 (0.0%) | 8,797 |
| 15 Nov 2017 | INR | 180.1 | 190.8 | 175.2 | 176.9 | 176.9 | -7.5 (-4.07%) | 7,932 |
| 14 Nov 2017 | INR | 182.3 | 189.95 | 182.3 | 184.4 | 184.4 | -1.25 (-0.67%) | 4,521 |
| 13 Nov 2017 | INR | 195 | 195.95 | 178 | 185.65 | 185.65 | -1 (-0.54%) | 17,023 |
| 10 Nov 2017 | INR | 195 | 195 | 185.05 | 186.65 | 186.65 | -5.25 (-2.74%) | 6,038 |
