| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 124.75 | 126.95 | 124.3 | 126.35 | 126.35 | +2.1 (+1.69%) | 167,606 |
| 20 Dec 2017 | INR | 123.8 | 126 | 123.55 | 124.25 | 124.25 | +0.75 (+0.61%) | 100,389 |
| 19 Dec 2017 | INR | 122.05 | 124.7 | 122.05 | 123.5 | 123.5 | +0.45 (+0.37%) | 78,501 |
| 18 Dec 2017 | INR | 124.05 | 125.8 | 118.4 | 123.05 | 123.05 | -2.55 (-2.03%) | 170,115 |
| 15 Dec 2017 | INR | 125.85 | 126.7 | 123.5 | 125.6 | 125.6 | +2.5 (+2.03%) | 104,211 |
| 14 Dec 2017 | INR | 124.05 | 125 | 121.4 | 123.1 | 123.1 | -0.65 (-0.53%) | 108,057 |
| 13 Dec 2017 | INR | 120.8 | 126.1 | 119.75 | 123.75 | 123.75 | +2.9 (+2.40%) | 246,942 |
| 12 Dec 2017 | INR | 122.95 | 123.45 | 120.1 | 120.85 | 120.85 | -2.45 (-1.99%) | 68,847 |
| 11 Dec 2017 | INR | 125 | 125 | 123 | 123.3 | 123.3 | +0.25 (+0.20%) | 43,472 |
| 8 Dec 2017 | INR | 122.6 | 124.45 | 122 | 123.05 | 123.05 | +0.5 (+0.41%) | 110,542 |
| 7 Dec 2017 | INR | 121 | 122.95 | 121 | 122.55 | 122.55 | +1.65 (+1.36%) | 106,736 |
| 6 Dec 2017 | INR | 121.95 | 122.75 | 120.45 | 120.9 | 120.9 | -1.2 (-0.98%) | 93,056 |
| 5 Dec 2017 | INR | 120.35 | 123.3 | 120.35 | 122.1 | 122.1 | +0.75 (+0.62%) | 130,168 |
| 4 Dec 2017 | INR | 124 | 124.85 | 121 | 121.35 | 121.35 | -2.05 (-1.66%) | 81,036 |
| 1 Dec 2017 | INR | 122.3 | 125.3 | 122.3 | 123.4 | 123.4 | +0.95 (+0.78%) | 131,355 |
| 30 Nov 2017 | INR | 124 | 125.65 | 120.4 | 122.45 | 122.45 | -2.8 (-2.24%) | 150,359 |
| 29 Nov 2017 | INR | 125.2 | 126.55 | 124.45 | 125.25 | 125.25 | +0.05 (+0.04%) | 77,623 |
| 28 Nov 2017 | INR | 127 | 127 | 124.95 | 125.2 | 125.2 | -0.95 (-0.75%) | 98,633 |
| 27 Nov 2017 | INR | 126.5 | 127.15 | 124.8 | 126.15 | 126.15 | -0.15 (-0.12%) | 76,198 |
| 24 Nov 2017 | INR | 125 | 127.5 | 125 | 126.3 | 126.3 | +1.25 (+1.00%) | 95,165 |
| 23 Nov 2017 | INR | 125 | 127.7 | 124.5 | 125.05 | 125.05 | +0.15 (+0.12%) | 226,232 |
| 22 Nov 2017 | INR | 127 | 127.25 | 123.6 | 124.9 | 124.9 | -1.1 (-0.87%) | 60,141 |
| 21 Nov 2017 | INR | 128.8 | 128.8 | 125.5 | 126 | 126 | -0.55 (-0.43%) | 235,382 |
| 20 Nov 2017 | INR | 121.6 | 127.25 | 121.25 | 126.55 | 126.55 | +5 (+4.11%) | 212,262 |
| 17 Nov 2017 | INR | 121.55 | 123.8 | 120.65 | 121.55 | 121.55 | +0.85 (+0.70%) | 291,980 |
| 16 Nov 2017 | INR | 122.5 | 123.4 | 119.75 | 120.7 | 120.7 | -0.6 (-0.49%) | 195,835 |
| 15 Nov 2017 | INR | 125.65 | 125.65 | 120.35 | 121.3 | 121.3 | -0.85 (-0.70%) | 266,862 |
| 14 Nov 2017 | INR | 123 | 124.7 | 121.9 | 122.15 | 122.15 | -0.45 (-0.37%) | 164,566 |
| 13 Nov 2017 | INR | 126.35 | 126.8 | 122.2 | 122.6 | 122.6 | -3.5 (-2.78%) | 209,428 |
| 10 Nov 2017 | INR | 128.05 | 128.15 | 125.7 | 126.1 | 126.1 | -1.95 (-1.52%) | 137,942 |
