| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 129 | 131 | 125.25 | 127 | 127 | -0.5 (-0.39%) | 55,045 |
| 20 Dec 2017 | INR | 119.75 | 128.55 | 119.05 | 127.5 | 127.5 | +8.7 (+7.32%) | 83,383 |
| 19 Dec 2017 | INR | 119.2 | 120 | 118.25 | 118.8 | 118.8 | +1.55 (+1.32%) | 20,078 |
| 18 Dec 2017 | INR | 120 | 121.4 | 114 | 117.25 | 117.25 | -0.6 (-0.51%) | 27,626 |
| 15 Dec 2017 | INR | 120.4 | 121 | 117.1 | 117.85 | 117.85 | +0.15 (+0.13%) | 13,009 |
| 14 Dec 2017 | INR | 121 | 124 | 116 | 117.7 | 117.7 | -1.65 (-1.38%) | 25,032 |
| 13 Dec 2017 | INR | 117.4 | 124 | 116 | 119.35 | 119.35 | +1.35 (+1.14%) | 98,965 |
| 12 Dec 2017 | INR | 123.85 | 126 | 115 | 118 | 118 | -3.95 (-3.24%) | 67,046 |
| 11 Dec 2017 | INR | 122.1 | 123.6 | 120 | 121.95 | 121.95 | +0.65 (+0.54%) | 12,852 |
| 8 Dec 2017 | INR | 124.05 | 125.65 | 119.6 | 121.3 | 121.3 | -1.7 (-1.38%) | 45,805 |
| 7 Dec 2017 | INR | 122 | 124 | 121.2 | 123 | 123 | +3.05 (+2.54%) | 29,560 |
| 6 Dec 2017 | INR | 116.25 | 128.3 | 116.25 | 119.95 | 119.95 | +4.05 (+3.49%) | 66,592 |
| 5 Dec 2017 | INR | 118.6 | 119 | 115.5 | 115.9 | 115.9 | -3.15 (-2.65%) | 25,094 |
| 4 Dec 2017 | INR | 120 | 123.9 | 118.35 | 119.05 | 119.05 | -1.2 (-1.00%) | 27,584 |
| 1 Dec 2017 | INR | 126 | 128.95 | 119 | 120.25 | 120.25 | -5.9 (-4.68%) | 74,643 |
| 30 Nov 2017 | INR | 128 | 129.5 | 125.8 | 126.15 | 126.15 | -3.15 (-2.44%) | 42,322 |
| 29 Nov 2017 | INR | 135 | 135 | 128.5 | 129.3 | 129.3 | -4.45 (-3.33%) | 30,715 |
| 28 Nov 2017 | INR | 135.45 | 137.5 | 133 | 133.75 | 133.75 | -0.35 (-0.26%) | 65,986 |
| 27 Nov 2017 | INR | 134.7 | 136.8 | 130.1 | 134.1 | 134.1 | -5.35 (-3.84%) | 120,318 |
| 24 Nov 2017 | INR | 142.7 | 154.7 | 137.05 | 139.45 | 139.45 | -2.05 (-1.45%) | 168,468 |
| 23 Nov 2017 | INR | 134.85 | 144.4 | 134.85 | 141.5 | 141.5 | +8.15 (+6.11%) | 35,764 |
| 22 Nov 2017 | INR | 132.7 | 135 | 131 | 133.35 | 133.35 | +2.75 (+2.11%) | 4,098 |
| 21 Nov 2017 | INR | 132.5 | 133.6 | 129.2 | 130.6 | 130.6 | -0.2 (-0.15%) | 4,235 |
| 20 Nov 2017 | INR | 128.1 | 132.5 | 128.1 | 130.8 | 130.8 | +0.65 (+0.50%) | 6,502 |
| 17 Nov 2017 | INR | 133.9 | 133.9 | 130.15 | 130.15 | 130.15 | -0.15 (-0.12%) | 763 |
| 16 Nov 2017 | INR | 129.7 | 133 | 128.5 | 130.3 | 130.3 | +1.4 (+1.09%) | 5,696 |
| 15 Nov 2017 | INR | 132.15 | 133.2 | 128 | 128.9 | 128.9 | -5.25 (-3.91%) | 5,366 |
| 14 Nov 2017 | INR | 133.5 | 136.5 | 133 | 134.15 | 134.15 | +5.3 (+4.11%) | 4,516 |
| 13 Nov 2017 | INR | 130 | 131.75 | 127.85 | 128.85 | 128.85 | +0.05 (+0.04%) | 2,216 |
| 10 Nov 2017 | INR | 130.5 | 132 | 128.1 | 128.8 | 128.8 | -0.75 (-0.58%) | 13,873 |
