| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 133.6 | 136.25 | 133.6 | 135.05 | 135.05 | +1.9 (+1.43%) | 18,225 |
| 20 Dec 2017 | INR | 135 | 135.5 | 132.75 | 133.15 | 133.15 | -1.75 (-1.30%) | 19,873 |
| 19 Dec 2017 | INR | 135 | 137.7 | 134.2 | 134.9 | 134.9 | +2.05 (+1.54%) | 27,580 |
| 18 Dec 2017 | INR | 135 | 136.3 | 130.35 | 132.85 | 132.85 | -1.7 (-1.26%) | 31,106 |
| 15 Dec 2017 | INR | 135.25 | 138.2 | 133.95 | 134.55 | 134.55 | +1.2 (+0.90%) | 24,043 |
| 14 Dec 2017 | INR | 135.6 | 135.7 | 130.2 | 133.35 | 133.35 | -1.25 (-0.93%) | 32,815 |
| 13 Dec 2017 | INR | 135.95 | 138.65 | 133.6 | 134.6 | 134.6 | -0.75 (-0.55%) | 80,572 |
| 12 Dec 2017 | INR | 134.2 | 138.25 | 133.4 | 135.35 | 135.35 | +1.15 (+0.86%) | 77,078 |
| 11 Dec 2017 | INR | 132.55 | 143.15 | 132.5 | 134.2 | 134.2 | +1.95 (+1.47%) | 246,955 |
| 8 Dec 2017 | INR | 128.3 | 135.85 | 127.6 | 132.25 | 132.25 | +4.95 (+3.89%) | 123,599 |
| 7 Dec 2017 | INR | 126.15 | 128 | 125.3 | 127.3 | 127.3 | +0.35 (+0.28%) | 17,115 |
| 6 Dec 2017 | INR | 127 | 127.85 | 126.05 | 126.95 | 126.95 | -0.3 (-0.24%) | 29,594 |
| 5 Dec 2017 | INR | 125 | 128.5 | 123.95 | 127.25 | 127.25 | +0.2 (+0.16%) | 22,007 |
| 4 Dec 2017 | INR | 127.2 | 129.6 | 125.6 | 127.05 | 127.05 | -0.8 (-0.63%) | 22,263 |
| 1 Dec 2017 | INR | 128.5 | 131.2 | 127 | 127.85 | 127.85 | +0.9 (+0.71%) | 21,639 |
| 30 Nov 2017 | INR | 129 | 129.7 | 126.1 | 126.95 | 126.95 | -2.8 (-2.16%) | 233,830 |
| 29 Nov 2017 | INR | 131.25 | 132.45 | 128 | 129.75 | 129.75 | -1.1 (-0.84%) | 49,185 |
| 28 Nov 2017 | INR | 132.15 | 134.2 | 129.3 | 130.85 | 130.85 | +0.2 (+0.15%) | 133,642 |
| 27 Nov 2017 | INR | 124.95 | 131.8 | 124.15 | 130.65 | 130.65 | +5.45 (+4.35%) | 108,730 |
| 24 Nov 2017 | INR | 125.5 | 128 | 124.5 | 125.2 | 125.2 | -0.45 (-0.36%) | 68,950 |
| 23 Nov 2017 | INR | 122.1 | 126.55 | 120.85 | 125.65 | 125.65 | +3.75 (+3.08%) | 80,850 |
| 22 Nov 2017 | INR | 122.7 | 123.9 | 120.5 | 121.9 | 121.9 | -1.05 (-0.85%) | 29,021 |
| 21 Nov 2017 | INR | 123.75 | 125 | 122 | 122.95 | 122.95 | -1.15 (-0.93%) | 60,014 |
| 20 Nov 2017 | INR | 118 | 124.8 | 118 | 124.1 | 124.1 | +3.85 (+3.20%) | 36,251 |
| 17 Nov 2017 | INR | 122.1 | 123.3 | 119.5 | 120.25 | 120.25 | -1.35 (-1.11%) | 27,130 |
| 16 Nov 2017 | INR | 118.05 | 123.2 | 118.05 | 121.6 | 121.6 | +3.6 (+3.05%) | 64,904 |
| 15 Nov 2017 | INR | 123 | 123.25 | 117.25 | 118 | 118 | -6.15 (-4.95%) | 84,812 |
| 14 Nov 2017 | INR | 120.9 | 128 | 116.35 | 124.15 | 124.15 | +3.8 (+3.16%) | 253,888 |
| 13 Nov 2017 | INR | 122 | 124.85 | 120.1 | 120.35 | 120.35 | -1.65 (-1.35%) | 39,607 |
| 10 Nov 2017 | INR | 122.5 | 125.85 | 120.8 | 122 | 122 | -0.2 (-0.16%) | 85,189 |
