| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 135 | 135.95 | 132.05 | 134 | 134 | -1.2 (-0.89%) | 6,014 |
| 20 Dec 2017 | INR | 133.5 | 136.5 | 130 | 135.2 | 135.2 | +0.6 (+0.45%) | 16,110 |
| 19 Dec 2017 | INR | 133.35 | 140 | 131 | 134.6 | 134.6 | -1.05 (-0.77%) | 21,083 |
| 18 Dec 2017 | INR | 135 | 142 | 130.5 | 135.65 | 135.65 | -1.6 (-1.17%) | 16,200 |
| 15 Dec 2017 | INR | 136.5 | 141.8 | 135 | 137.25 | 137.25 | +0.9 (+0.66%) | 13,051 |
| 14 Dec 2017 | INR | 133 | 137.95 | 130.5 | 136.35 | 136.35 | +4.25 (+3.22%) | 23,561 |
| 13 Dec 2017 | INR | 144 | 145.75 | 132 | 132.1 | 132.1 | -6.8 (-4.90%) | 43,770 |
| 12 Dec 2017 | INR | 139.75 | 139.75 | 135 | 138.9 | 138.9 | +5.8 (+4.36%) | 62,922 |
| 11 Dec 2017 | INR | 131 | 133.1 | 130 | 133.1 | 133.1 | +6.3 (+4.97%) | 18,179 |
| 8 Dec 2017 | INR | 125 | 131 | 123 | 126.8 | 126.8 | +1.1 (+0.88%) | 7,312 |
| 7 Dec 2017 | INR | 133.5 | 133.5 | 124 | 125.7 | 125.7 | -2.1 (-1.64%) | 9,717 |
| 6 Dec 2017 | INR | 130.45 | 131.95 | 125.25 | 127.8 | 127.8 | -2.65 (-2.03%) | 12,171 |
| 5 Dec 2017 | INR | 130.8 | 130.8 | 126 | 130.45 | 130.45 | +5.85 (+4.70%) | 30,893 |
| 4 Dec 2017 | INR | 128 | 128 | 121.1 | 124.6 | 124.6 | -0.6 (-0.48%) | 15,655 |
| 1 Dec 2017 | INR | 129.95 | 129.95 | 122.05 | 125.2 | 125.2 | +1.35 (+1.09%) | 24,375 |
| 30 Nov 2017 | INR | 122.5 | 124.45 | 118.1 | 123.85 | 123.85 | +0.6 (+0.49%) | 3,303 |
| 29 Nov 2017 | INR | 126.3 | 126.9 | 122 | 123.25 | 123.25 | +2 (+1.65%) | 10,129 |
| 28 Nov 2017 | INR | 132.75 | 132.75 | 121.1 | 121.25 | 121.25 | -6.2 (-4.86%) | 20,334 |
| 27 Nov 2017 | INR | 127 | 129 | 124 | 127.45 | 127.45 | +2.9 (+2.33%) | 19,156 |
| 24 Nov 2017 | INR | 117 | 124.55 | 117 | 124.55 | 124.55 | +5.9 (+4.97%) | 18,414 |
| 23 Nov 2017 | INR | 112 | 119 | 111.1 | 118.65 | 118.65 | +5.3 (+4.68%) | 19,045 |
| 22 Nov 2017 | INR | 122.9 | 122.9 | 112.7 | 113.35 | 113.35 | -5.25 (-4.43%) | 24,079 |
| 21 Nov 2017 | INR | 125.95 | 125.95 | 118 | 118.6 | 118.6 | -2.55 (-2.10%) | 14,667 |
| 20 Nov 2017 | INR | 129.95 | 129.95 | 120.6 | 121.15 | 121.15 | -5.75 (-4.53%) | 17,176 |
| 17 Nov 2017 | INR | 127.05 | 130.4 | 124 | 126.9 | 126.9 | -0.4 (-0.31%) | 16,241 |
| 16 Nov 2017 | INR | 124 | 127.5 | 120 | 127.3 | 127.3 | +2.65 (+2.13%) | 15,062 |
| 15 Nov 2017 | INR | 127.1 | 130 | 124.15 | 124.65 | 124.65 | -6 (-4.59%) | 18,336 |
| 14 Nov 2017 | INR | 134 | 138.8 | 127.65 | 130.65 | 130.65 | -3.7 (-2.75%) | 25,515 |
| 13 Nov 2017 | INR | 134 | 144 | 132.5 | 134.35 | 134.35 | -3.45 (-2.50%) | 22,581 |
| 10 Nov 2017 | INR | 140 | 140 | 131 | 137.8 | 137.8 | -1.95 (-1.40%) | 14,626 |
