| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 129.1 | 129.1 | 126.05 | 126.6 | 126.6 | -2.45 (-1.90%) | 7,595 |
| 20 Dec 2017 | INR | 126.85 | 133.4 | 124.85 | 129.05 | 129.05 | +2.7 (+2.14%) | 82,061 |
| 19 Dec 2017 | INR | 128.9 | 132.95 | 125.25 | 126.35 | 126.35 | +4.15 (+3.40%) | 98,075 |
| 18 Dec 2017 | INR | 122.55 | 125 | 115 | 122.2 | 122.2 | +0.2 (+0.16%) | 21,999 |
| 15 Dec 2017 | INR | 120.65 | 124.45 | 120.5 | 122 | 122 | +2.5 (+2.09%) | 15,205 |
| 14 Dec 2017 | INR | 122.45 | 122.55 | 116 | 119.5 | 119.5 | -1.7 (-1.40%) | 18,012 |
| 13 Dec 2017 | INR | 121 | 127.1 | 120 | 121.2 | 121.2 | -0.6 (-0.49%) | 20,727 |
| 12 Dec 2017 | INR | 124 | 124.95 | 121 | 121.8 | 121.8 | -2 (-1.62%) | 22,765 |
| 11 Dec 2017 | INR | 126 | 126 | 123.05 | 123.8 | 123.8 | -0.8 (-0.64%) | 14,361 |
| 8 Dec 2017 | INR | 127.5 | 132.95 | 123.5 | 124.6 | 124.6 | -4.6 (-3.56%) | 39,833 |
| 7 Dec 2017 | INR | 119 | 133.1 | 118 | 129.2 | 129.2 | +12.1 (+10.33%) | 116,989 |
| 6 Dec 2017 | INR | 117.25 | 119.3 | 116 | 117.1 | 117.1 | -0.1 (-0.09%) | 13,056 |
| 5 Dec 2017 | INR | 118.5 | 118.5 | 115.35 | 117.2 | 117.2 | -1.35 (-1.14%) | 10,049 |
| 4 Dec 2017 | INR | 122 | 123.05 | 118 | 118.55 | 118.55 | -5.15 (-4.16%) | 26,806 |
| 1 Dec 2017 | INR | 127.15 | 129.05 | 122.6 | 123.7 | 123.7 | -1.6 (-1.28%) | 50,910 |
| 30 Nov 2017 | INR | 124.55 | 128 | 123.25 | 125.3 | 125.3 | -0.35 (-0.28%) | 18,639 |
| 29 Nov 2017 | INR | 128 | 128.1 | 125.25 | 125.65 | 125.65 | -2.3 (-1.80%) | 17,761 |
| 28 Nov 2017 | INR | 126.05 | 130.65 | 126 | 127.95 | 127.95 | +1.35 (+1.07%) | 34,702 |
| 27 Nov 2017 | INR | 127.3 | 129.1 | 125.15 | 126.6 | 126.6 | -0.85 (-0.67%) | 24,748 |
| 24 Nov 2017 | INR | 124.05 | 131 | 124.05 | 127.45 | 127.45 | +3.7 (+2.99%) | 56,970 |
| 23 Nov 2017 | INR | 124.7 | 126.4 | 122.5 | 123.75 | 123.75 | -0.25 (-0.20%) | 29,096 |
| 22 Nov 2017 | INR | 128.9 | 131.5 | 123 | 124 | 124 | -2.8 (-2.21%) | 35,112 |
| 21 Nov 2017 | INR | 133 | 133.3 | 125.35 | 126.8 | 126.8 | -4.9 (-3.72%) | 49,672 |
| 20 Nov 2017 | INR | 139.9 | 141 | 125.05 | 131.7 | 131.7 | -1.5 (-1.13%) | 79,737 |
| 17 Nov 2017 | INR | 127.35 | 137.9 | 126.7 | 133.2 | 133.2 | +7.2 (+5.71%) | 111,532 |
| 16 Nov 2017 | INR | 121.5 | 128 | 120.6 | 126 | 126 | +7.5 (+6.33%) | 59,458 |
| 15 Nov 2017 | INR | 120.5 | 124.4 | 117.7 | 118.5 | 118.5 | -2.55 (-2.11%) | 60,795 |
| 14 Nov 2017 | INR | 128 | 130.5 | 119.9 | 121.05 | 121.05 | -5.3 (-4.19%) | 68,948 |
| 13 Nov 2017 | INR | 125.75 | 130.3 | 122.4 | 126.35 | 126.35 | +2.25 (+1.81%) | 68,056 |
| 10 Nov 2017 | INR | 118.7 | 127.75 | 117.55 | 124.1 | 124.1 | +5.3 (+4.46%) | 69,718 |
