| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 124.65 | 124.65 | 121.4 | 121.4 | 121.4 | -1.85 (-1.50%) | 26,092 |
| 20 Dec 2017 | INR | 122.25 | 125.5 | 121.5 | 123.25 | 123.25 | +1.3 (+1.07%) | 21,784 |
| 19 Dec 2017 | INR | 120.4 | 123 | 120.2 | 121.95 | 121.95 | -0.7 (-0.57%) | 19,004 |
| 18 Dec 2017 | INR | 120.5 | 125 | 116.6 | 122.65 | 122.65 | +0.35 (+0.29%) | 11,932 |
| 15 Dec 2017 | INR | 120.85 | 125 | 120 | 122.3 | 122.3 | +3.55 (+2.99%) | 21,140 |
| 14 Dec 2017 | INR | 119.1 | 121 | 118 | 118.75 | 118.75 | -1.4 (-1.17%) | 12,838 |
| 13 Dec 2017 | INR | 122 | 122 | 119.05 | 120.15 | 120.15 | -0.95 (-0.78%) | 10,496 |
| 12 Dec 2017 | INR | 121.2 | 123.05 | 119 | 121.1 | 121.1 | -0.1 (-0.08%) | 11,962 |
| 11 Dec 2017 | INR | 120 | 123.65 | 120 | 121.2 | 121.2 | +0.2 (+0.17%) | 13,430 |
| 8 Dec 2017 | INR | 123.6 | 123.7 | 119.05 | 121 | 121 | -0.8 (-0.66%) | 9,907 |
| 7 Dec 2017 | INR | 118.35 | 125.15 | 118.35 | 121.8 | 121.8 | +2.25 (+1.88%) | 10,822 |
| 6 Dec 2017 | INR | 122.3 | 122.3 | 118.2 | 119.55 | 119.55 | -1 (-0.83%) | 5,697 |
| 5 Dec 2017 | INR | 118 | 121.8 | 116.1 | 120.55 | 120.55 | +1.7 (+1.43%) | 12,451 |
| 4 Dec 2017 | INR | 120 | 120.1 | 116.2 | 118.85 | 118.85 | -1.95 (-1.61%) | 9,098 |
| 1 Dec 2017 | INR | 126.9 | 126.9 | 120.1 | 120.8 | 120.8 | -1.55 (-1.27%) | 13,722 |
| 30 Nov 2017 | INR | 122 | 123.95 | 119 | 122.35 | 122.35 | +0.45 (+0.37%) | 11,390 |
| 29 Nov 2017 | INR | 118 | 125.95 | 118 | 121.9 | 121.9 | +2.8 (+2.35%) | 17,015 |
| 28 Nov 2017 | INR | 122.1 | 123.95 | 118.2 | 119.1 | 119.1 | -3.95 (-3.21%) | 19,459 |
| 27 Nov 2017 | INR | 123.65 | 125 | 120 | 123.05 | 123.05 | -0.6 (-0.49%) | 24,816 |
| 24 Nov 2017 | INR | 123.1 | 126.25 | 123.1 | 123.65 | 123.65 | -0.7 (-0.56%) | 15,372 |
| 23 Nov 2017 | INR | 125 | 129.4 | 124 | 124.35 | 124.35 | -1.9 (-1.50%) | 14,468 |
| 22 Nov 2017 | INR | 124.05 | 126.9 | 123 | 126.25 | 126.25 | +2 (+1.61%) | 25,026 |
| 21 Nov 2017 | INR | 124 | 127.3 | 123 | 124.25 | 124.25 | +0.25 (+0.20%) | 39,141 |
| 20 Nov 2017 | INR | 129.8 | 132 | 120 | 124 | 124 | -2.85 (-2.25%) | 179,806 |
| 17 Nov 2017 | INR | 114.7 | 129 | 114.7 | 126.85 | 126.85 | +12.2 (+10.64%) | 106,276 |
| 16 Nov 2017 | INR | 113.9 | 115.75 | 111.15 | 114.65 | 114.65 | +2.65 (+2.37%) | 8,516 |
| 15 Nov 2017 | INR | 111.55 | 114 | 111 | 112 | 112 | +0.45 (+0.40%) | 13,995 |
| 14 Nov 2017 | INR | 113.55 | 113.55 | 111.1 | 111.55 | 111.55 | -2 (-1.76%) | 14,532 |
| 13 Nov 2017 | INR | 117.3 | 118.5 | 112 | 113.55 | 113.55 | -1.75 (-1.52%) | 19,808 |
| 10 Nov 2017 | INR | 117.8 | 118.65 | 114.6 | 115.3 | 115.3 | -1 (-0.86%) | 10,261 |
