| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 131.2 | 131.2 | 120.2 | 127.6 | 127.6 | -3.6 (-2.74%) | 3,317 |
| 20 Dec 2017 | INR | 134 | 134 | 127.4 | 131.2 | 131.2 | -2.8 (-2.09%) | 2,539 |
| 19 Dec 2017 | INR | 132.05 | 141 | 130 | 134 | 134 | -4.65 (-3.35%) | 1,694 |
| 18 Dec 2017 | INR | 143.7 | 143.7 | 134.05 | 138.65 | 138.65 | +1.65 (+1.20%) | 1,404 |
| 15 Dec 2017 | INR | 132 | 139.65 | 127.5 | 137 | 137 | +3.4 (+2.54%) | 964 |
| 14 Dec 2017 | INR | 139 | 139 | 132 | 133.6 | 133.6 | -3.4 (-2.48%) | 5,197 |
| 13 Dec 2017 | INR | 140 | 143.5 | 137 | 137 | 137 | +0.05 (+0.04%) | 1,368 |
| 12 Dec 2017 | INR | 144 | 145 | 135.05 | 136.95 | 136.95 | -3.75 (-2.67%) | 1,726 |
| 11 Dec 2017 | INR | 133.25 | 147.3 | 133.25 | 140.7 | 140.7 | +5.15 (+3.80%) | 6,855 |
| 8 Dec 2017 | INR | 144.9 | 144.9 | 131 | 135.55 | 135.55 | +3 (+2.26%) | 3,655 |
| 7 Dec 2017 | INR | 135.9 | 135.9 | 131 | 132.55 | 132.55 | +0.9 (+0.68%) | 902 |
| 6 Dec 2017 | INR | 135 | 138.7 | 131.65 | 131.65 | 131.65 | -3.45 (-2.55%) | 1,345 |
| 5 Dec 2017 | INR | 135.1 | 139 | 131.6 | 135.1 | 135.1 | -0.55 (-0.41%) | 949 |
| 4 Dec 2017 | INR | 138 | 138.95 | 133.1 | 135.65 | 135.65 | -2.7 (-1.95%) | 1,454 |
| 1 Dec 2017 | INR | 141.9 | 142.95 | 136.1 | 138.35 | 138.35 | -0.45 (-0.32%) | 840 |
| 30 Nov 2017 | INR | 137.05 | 142.95 | 137.05 | 138.8 | 138.8 | +1.7 (+1.24%) | 524 |
| 29 Nov 2017 | INR | 135 | 139.8 | 133 | 137.1 | 137.1 | -1.55 (-1.12%) | 5,932 |
| 28 Nov 2017 | INR | 137 | 142.8 | 131.1 | 138.65 | 138.65 | +1.2 (+0.87%) | 10,386 |
| 27 Nov 2017 | INR | 149.65 | 149.65 | 136.1 | 137.45 | 137.45 | -5.7 (-3.98%) | 2,439 |
| 24 Nov 2017 | INR | 149.9 | 149.9 | 137.55 | 143.15 | 143.15 | -1.2 (-0.83%) | 4,380 |
| 23 Nov 2017 | INR | 148.95 | 149.9 | 143 | 144.35 | 144.35 | -2.3 (-1.57%) | 5,689 |
| 22 Nov 2017 | INR | 154.95 | 154.95 | 145 | 146.65 | 146.65 | -3.7 (-2.46%) | 1,720 |
| 21 Nov 2017 | INR | 157.7 | 158.95 | 146 | 150.35 | 150.35 | -1.05 (-0.69%) | 21,300 |
| 20 Nov 2017 | INR | 151 | 155 | 144 | 151.4 | 151.4 | +0.2 (+0.13%) | 11,862 |
| 17 Nov 2017 | INR | 161.9 | 163.65 | 151.2 | 151.2 | 151.2 | -7.95 (-5.00%) | 7,695 |
| 16 Nov 2017 | INR | 165 | 168.75 | 155 | 159.15 | 159.15 | -3.7 (-2.27%) | 10,908 |
| 15 Nov 2017 | INR | 164.4 | 164.75 | 153.1 | 162.85 | 162.85 | +5.85 (+3.73%) | 9,086 |
| 14 Nov 2017 | INR | 156.7 | 157 | 146 | 157 | 157 | +7.45 (+4.98%) | 17,927 |
| 13 Nov 2017 | INR | 141.55 | 149.55 | 141.5 | 149.55 | 149.55 | +7.1 (+4.98%) | 4,590 |
| 10 Nov 2017 | INR | 131.1 | 142.45 | 131.1 | 142.45 | 142.45 | +6.75 (+4.97%) | 10,002 |
