| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 133.5 | 136 | 133.5 | 134.55 | 134.55 | -0.85 (-0.63%) | 153,316 |
| 20 Dec 2017 | INR | 136.4 | 136.4 | 133.85 | 135.4 | 135.4 | +0.05 (+0.04%) | 206,707 |
| 19 Dec 2017 | INR | 135 | 136.4 | 134.5 | 135.35 | 135.35 | +2.3 (+1.73%) | 419,754 |
| 18 Dec 2017 | INR | 131.5 | 133.95 | 123.95 | 133.05 | 133.05 | +2.4 (+1.84%) | 354,385 |
| 15 Dec 2017 | INR | 128.55 | 131 | 128.55 | 130.65 | 130.65 | +2.2 (+1.71%) | 153,066 |
| 14 Dec 2017 | INR | 129.5 | 129.5 | 126.1 | 128.45 | 128.45 | +0.05 (+0.04%) | 127,346 |
| 13 Dec 2017 | INR | 129.6 | 130.95 | 127.6 | 128.4 | 128.4 | -1.65 (-1.27%) | 164,035 |
| 12 Dec 2017 | INR | 130.1 | 132.2 | 129.6 | 130.05 | 130.05 | -1.15 (-0.88%) | 188,650 |
| 11 Dec 2017 | INR | 132 | 133 | 130.9 | 131.2 | 131.2 | -0.2 (-0.15%) | 203,317 |
| 8 Dec 2017 | INR | 131 | 132.3 | 130.45 | 131.4 | 131.4 | +1.5 (+1.15%) | 218,927 |
| 7 Dec 2017 | INR | 128 | 130.75 | 128 | 129.9 | 129.9 | +1.55 (+1.21%) | 263,118 |
| 6 Dec 2017 | INR | 132.25 | 132.7 | 128.1 | 128.35 | 128.35 | -3.7 (-2.80%) | 864,156 |
| 5 Dec 2017 | INR | 133.9 | 134.65 | 131.15 | 132.05 | 132.05 | -0.75 (-0.56%) | 368,215 |
| 4 Dec 2017 | INR | 130.85 | 134 | 130 | 132.8 | 132.8 | +3.9 (+3.03%) | 547,553 |
| 1 Dec 2017 | INR | 129.3 | 132.3 | 127.95 | 128.9 | 128.9 | +1.1 (+0.86%) | 461,572 |
| 30 Nov 2017 | INR | 127.5 | 129.7 | 127 | 127.8 | 127.8 | +0.4 (+0.31%) | 311,468 |
| 29 Nov 2017 | INR | 125 | 128.1 | 125 | 127.4 | 127.4 | +0.9 (+0.71%) | 145,527 |
| 28 Nov 2017 | INR | 126.35 | 127.35 | 125.7 | 126.5 | 126.5 | +0.3 (+0.24%) | 187,985 |
| 27 Nov 2017 | INR | 126.5 | 127 | 125.7 | 126.2 | 126.2 | -0.6 (-0.47%) | 103,321 |
| 24 Nov 2017 | INR | 126.95 | 128 | 126.2 | 126.8 | 126.8 | -0.15 (-0.12%) | 121,258 |
| 23 Nov 2017 | INR | 125.75 | 128.7 | 124.9 | 126.95 | 126.95 | +1.2 (+0.95%) | 336,464 |
| 22 Nov 2017 | INR | 126 | 127.2 | 125.1 | 125.75 | 125.75 | -0.55 (-0.44%) | 80,006 |
| 21 Nov 2017 | INR | 126.2 | 127.9 | 125.4 | 126.3 | 126.3 | +0.4 (+0.32%) | 153,972 |
| 20 Nov 2017 | INR | 124.2 | 126.3 | 123.45 | 125.9 | 125.9 | +1.3 (+1.04%) | 191,516 |
| 17 Nov 2017 | INR | 124.5 | 126 | 123.45 | 124.6 | 124.6 | +0.9 (+0.73%) | 163,949 |
| 16 Nov 2017 | INR | 122.35 | 124.35 | 122.25 | 123.7 | 123.7 | +1.4 (+1.14%) | 199,980 |
| 15 Nov 2017 | INR | 124.1 | 124.95 | 121.9 | 122.3 | 122.3 | -3 (-2.39%) | 344,597 |
| 14 Nov 2017 | INR | 127.9 | 128.3 | 124.75 | 125.3 | 125.3 | -0.75 (-0.60%) | 482,348 |
| 13 Nov 2017 | INR | 128.1 | 128.1 | 125.65 | 126.05 | 126.05 | 0.0 (0.0%) | 209,719 |
| 10 Nov 2017 | INR | 126 | 128.05 | 124.35 | 126.05 | 126.05 | +0.15 (+0.12%) | 197,199 |
