| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 146 | 155 | 143.1 | 153.5 | 153.5 | +2.9 (+1.93%) | 32,589 |
| 20 Dec 2017 | INR | 150.2 | 155 | 147.5 | 150.6 | 150.6 | +0.55 (+0.37%) | 25,725 |
| 19 Dec 2017 | INR | 150.1 | 157.05 | 150 | 150.05 | 150.05 | +0.45 (+0.30%) | 30,425 |
| 18 Dec 2017 | INR | 143.9 | 151.05 | 136.75 | 149.6 | 149.6 | +5.7 (+3.96%) | 40,935 |
| 15 Dec 2017 | INR | 136 | 144.45 | 132.05 | 143.9 | 143.9 | +6.3 (+4.58%) | 69,608 |
| 14 Dec 2017 | INR | 134.25 | 138.5 | 130.3 | 137.6 | 137.6 | +3.8 (+2.84%) | 24,595 |
| 13 Dec 2017 | INR | 131.1 | 137 | 131.1 | 133.8 | 133.8 | -0.5 (-0.37%) | 28,037 |
| 12 Dec 2017 | INR | 133 | 134.3 | 129 | 134.3 | 134.3 | +6.35 (+4.96%) | 48,812 |
| 11 Dec 2017 | INR | 124 | 127.95 | 122 | 127.95 | 127.95 | +6.05 (+4.96%) | 82,563 |
| 8 Dec 2017 | INR | 121.15 | 126.9 | 121 | 121.9 | 121.9 | -1.75 (-1.42%) | 34,220 |
| 7 Dec 2017 | INR | 127.85 | 127.85 | 120.55 | 123.65 | 123.65 | -0.95 (-0.76%) | 11,568 |
| 6 Dec 2017 | INR | 122.25 | 129 | 122.2 | 124.6 | 124.6 | +0.75 (+0.61%) | 6,581 |
| 5 Dec 2017 | INR | 122.1 | 125 | 122 | 123.85 | 123.85 | -1.5 (-1.20%) | 1,069 |
| 4 Dec 2017 | INR | 127.85 | 130.2 | 123 | 125.35 | 125.35 | +1.35 (+1.09%) | 20,421 |
| 1 Dec 2017 | INR | 127 | 127 | 123 | 124 | 124 | -2.5 (-1.98%) | 9,272 |
| 30 Nov 2017 | INR | 123 | 127 | 122 | 126.5 | 126.5 | +4.75 (+3.90%) | 13,599 |
| 29 Nov 2017 | INR | 128.3 | 128.5 | 121.2 | 121.75 | 121.75 | -3.5 (-2.79%) | 2,315 |
| 28 Nov 2017 | INR | 128.75 | 129 | 125.2 | 125.25 | 125.25 | +0.5 (+0.40%) | 4,003 |
| 27 Nov 2017 | INR | 121.9 | 127 | 121.9 | 124.75 | 124.75 | +2.85 (+2.34%) | 7,520 |
| 24 Nov 2017 | INR | 120 | 121.9 | 117.1 | 121.9 | 121.9 | +5.8 (+5.00%) | 16,080 |
| 23 Nov 2017 | INR | 120 | 120 | 116 | 116.1 | 116.1 | -2.55 (-2.15%) | 7,941 |
| 22 Nov 2017 | INR | 119 | 123.9 | 117 | 118.65 | 118.65 | -0.65 (-0.54%) | 2,018 |
| 21 Nov 2017 | INR | 124.5 | 124.5 | 119.25 | 119.3 | 119.3 | -5.85 (-4.67%) | 10,422 |
| 20 Nov 2017 | INR | 122 | 126.25 | 119.1 | 125.15 | 125.15 | +4.85 (+4.03%) | 3,601 |
| 17 Nov 2017 | INR | 119 | 124.5 | 119 | 120.3 | 120.3 | -0.2 (-0.17%) | 5,082 |
| 16 Nov 2017 | INR | 121 | 123 | 120.5 | 120.5 | 120.5 | -1.1 (-0.90%) | 4,187 |
| 15 Nov 2017 | INR | 125 | 125 | 120.6 | 121.6 | 121.6 | -5.3 (-4.18%) | 39,969 |
| 14 Nov 2017 | INR | 128.3 | 128.3 | 126.1 | 126.9 | 126.9 | -4.65 (-3.53%) | 3,194 |
| 13 Nov 2017 | INR | 129.1 | 134 | 128 | 131.55 | 131.55 | -0.35 (-0.27%) | 7,905 |
| 10 Nov 2017 | INR | 125.8 | 132.85 | 125.8 | 131.9 | 131.9 | +5.35 (+4.23%) | 19,537 |
