| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 176 | 180.45 | 168.9 | 179.7 | 179.7 | +4.45 (+2.54%) | 1,791,400 |
| 20 Dec 2017 | INR | 167 | 176.4 | 165.25 | 175.25 | 175.25 | +8.65 (+5.19%) | 3,131,394 |
| 19 Dec 2017 | INR | 161 | 167.5 | 161 | 166.6 | 166.6 | +6.25 (+3.90%) | 1,695,430 |
| 18 Dec 2017 | INR | 158 | 166.5 | 147.4 | 160.35 | 160.35 | -2.7 (-1.66%) | 1,444,872 |
| 15 Dec 2017 | INR | 157.45 | 165 | 155 | 163.05 | 163.05 | +9.8 (+6.39%) | 1,817,849 |
| 14 Dec 2017 | INR | 147.55 | 155.4 | 137.3 | 153.25 | 153.25 | +6.4 (+4.36%) | 2,373,024 |
| 13 Dec 2017 | INR | 149.9 | 153.5 | 146.5 | 146.85 | 146.85 | -2.5 (-1.67%) | 1,309,879 |
| 12 Dec 2017 | INR | 149.75 | 153.85 | 146.25 | 149.35 | 149.35 | -0.4 (-0.27%) | 2,077,179 |
| 11 Dec 2017 | INR | 156 | 161.05 | 147.4 | 149.75 | 149.75 | -5.4 (-3.48%) | 3,067,493 |
| 8 Dec 2017 | INR | 158.3 | 158.9 | 153.8 | 155.15 | 155.15 | -1.7 (-1.08%) | 392,211 |
| 7 Dec 2017 | INR | 156.55 | 159.35 | 153.55 | 156.85 | 156.85 | +0.75 (+0.48%) | 495,409 |
| 6 Dec 2017 | INR | 161 | 161.75 | 155.2 | 156.1 | 156.1 | -3.9 (-2.44%) | 534,462 |
| 5 Dec 2017 | INR | 158.45 | 161.5 | 153 | 160 | 160 | +3.25 (+2.07%) | 638,184 |
| 4 Dec 2017 | INR | 153 | 158.75 | 151.55 | 156.75 | 156.75 | +4.95 (+3.26%) | 378,774 |
| 1 Dec 2017 | INR | 153.75 | 162.35 | 150.2 | 151.8 | 151.8 | -0.85 (-0.56%) | 888,143 |
| 30 Nov 2017 | INR | 146 | 154.7 | 146 | 152.65 | 152.65 | +5.7 (+3.88%) | 549,812 |
| 29 Nov 2017 | INR | 148.7 | 149.3 | 146.2 | 146.95 | 146.95 | -0.4 (-0.27%) | 212,577 |
| 28 Nov 2017 | INR | 148.25 | 151.9 | 146.55 | 147.35 | 147.35 | -1.45 (-0.97%) | 443,587 |
| 27 Nov 2017 | INR | 149.4 | 152.1 | 148 | 148.8 | 148.8 | -1.25 (-0.83%) | 559,328 |
| 24 Nov 2017 | INR | 149.1 | 152.5 | 147.6 | 150.05 | 150.05 | +1.8 (+1.21%) | 629,240 |
| 23 Nov 2017 | INR | 147.85 | 150.9 | 147.1 | 148.25 | 148.25 | +0.4 (+0.27%) | 620,852 |
| 22 Nov 2017 | INR | 151 | 151.9 | 147.4 | 147.85 | 147.85 | -3.15 (-2.09%) | 372,123 |
| 21 Nov 2017 | INR | 149.5 | 152.9 | 146.45 | 151 | 151 | +3.1 (+2.10%) | 757,548 |
| 20 Nov 2017 | INR | 150.15 | 155.55 | 145.5 | 147.9 | 147.9 | -1.5 (-1.00%) | 836,617 |
| 17 Nov 2017 | INR | 146.45 | 154.8 | 146.45 | 149.4 | 149.4 | +4.15 (+2.86%) | 606,015 |
| 16 Nov 2017 | INR | 146.4 | 148.3 | 144.5 | 145.25 | 145.25 | -1.15 (-0.79%) | 289,052 |
| 15 Nov 2017 | INR | 146.9 | 148 | 144 | 146.4 | 146.4 | +0.4 (+0.27%) | 210,107 |
| 14 Nov 2017 | INR | 147.2 | 149.9 | 145.2 | 146 | 146 | -1.4 (-0.95%) | 208,438 |
| 13 Nov 2017 | INR | 148.2 | 152.5 | 146.25 | 147.4 | 147.4 | +0.1 (+0.07%) | 350,444 |
| 10 Nov 2017 | INR | 145 | 151.9 | 144.95 | 147.3 | 147.3 | +2.3 (+1.59%) | 554,725 |
