| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 118 | 123 | 116.75 | 120.65 | 120.65 | +3.85 (+3.30%) | 33,027 |
| 20 Dec 2017 | INR | 119.6 | 119.9 | 116.2 | 116.8 | 116.8 | -1 (-0.85%) | 23,862 |
| 19 Dec 2017 | INR | 109.4 | 120 | 108.25 | 117.8 | 117.8 | +8.9 (+8.17%) | 78,529 |
| 18 Dec 2017 | INR | 109.9 | 111 | 101 | 108.9 | 108.9 | -0.75 (-0.68%) | 18,555 |
| 15 Dec 2017 | INR | 110.5 | 112.3 | 108.7 | 109.65 | 109.65 | +1.7 (+1.57%) | 14,623 |
| 14 Dec 2017 | INR | 109.9 | 111 | 107 | 107.95 | 107.95 | -0.85 (-0.78%) | 15,840 |
| 13 Dec 2017 | INR | 112 | 112.85 | 105.15 | 108.8 | 108.8 | -2.1 (-1.89%) | 15,405 |
| 12 Dec 2017 | INR | 114 | 114.8 | 110.65 | 110.9 | 110.9 | -2.9 (-2.55%) | 20,654 |
| 11 Dec 2017 | INR | 113.75 | 116.65 | 112.5 | 113.8 | 113.8 | -0.45 (-0.39%) | 11,952 |
| 8 Dec 2017 | INR | 115.5 | 116 | 113 | 114.25 | 114.25 | -0.2 (-0.17%) | 15,577 |
| 7 Dec 2017 | INR | 112.95 | 115.9 | 110.65 | 114.45 | 114.45 | +1.55 (+1.37%) | 25,368 |
| 6 Dec 2017 | INR | 113.1 | 117 | 112.4 | 112.9 | 112.9 | -1 (-0.88%) | 12,062 |
| 5 Dec 2017 | INR | 113.5 | 116.65 | 113.5 | 113.9 | 113.9 | -1.6 (-1.39%) | 12,262 |
| 4 Dec 2017 | INR | 120 | 120 | 113 | 115.5 | 115.5 | 0.0 (0.0%) | 13,981 |
| 1 Dec 2017 | INR | 119.9 | 123.8 | 114.15 | 115.5 | 115.5 | -1.2 (-1.03%) | 47,402 |
| 30 Nov 2017 | INR | 119.95 | 119.95 | 115.5 | 116.7 | 116.7 | -2.35 (-1.97%) | 25,897 |
| 29 Nov 2017 | INR | 122.9 | 123.05 | 117.9 | 119.05 | 119.05 | -1 (-0.83%) | 19,222 |
| 28 Nov 2017 | INR | 122.6 | 124.5 | 118.65 | 120.05 | 120.05 | -4.1 (-3.30%) | 17,294 |
| 27 Nov 2017 | INR | 123.95 | 127 | 122.2 | 124.15 | 124.15 | +3.5 (+2.90%) | 82,701 |
| 24 Nov 2017 | INR | 118.5 | 124.85 | 115.25 | 120.65 | 120.65 | +3.1 (+2.64%) | 70,627 |
| 23 Nov 2017 | INR | 119.9 | 119.95 | 116.5 | 117.55 | 117.55 | -1.9 (-1.59%) | 34,921 |
| 22 Nov 2017 | INR | 118.5 | 121 | 116.9 | 119.45 | 119.45 | +2.2 (+1.88%) | 42,620 |
| 21 Nov 2017 | INR | 118.95 | 121 | 116 | 117.25 | 117.25 | +6.25 (+5.63%) | 137,519 |
| 20 Nov 2017 | INR | 111 | 114 | 110.15 | 111 | 111 | -1.35 (-1.20%) | 12,244 |
| 17 Nov 2017 | INR | 113.9 | 115 | 110.5 | 112.35 | 112.35 | +0.5 (+0.45%) | 18,499 |
| 16 Nov 2017 | INR | 112.8 | 113.4 | 107.8 | 111.85 | 111.85 | +1.85 (+1.68%) | 20,998 |
| 15 Nov 2017 | INR | 118 | 118 | 106.55 | 110 | 110 | -4.2 (-3.68%) | 63,637 |
| 14 Nov 2017 | INR | 114.2 | 114.2 | 114.2 | 114.2 | 114.2 | +10.35 (+9.97%) | 82,153 |
| 13 Nov 2017 | INR | 105.65 | 106 | 101.1 | 103.85 | 103.85 | +0.7 (+0.68%) | 22,450 |
| 10 Nov 2017 | INR | 104.3 | 106.3 | 102 | 103.15 | 103.15 | -1.45 (-1.39%) | 9,461 |
