| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 129 | 129 | 127 | 127.7 | 63.85 | +0.7 (+0.55%) | 13,625 |
| 20 Dec 2017 | INR | 128 | 128.75 | 126.6 | 127 | 63.5 | +0.4 (+0.32%) | 6,476 |
| 19 Dec 2017 | INR | 126.9 | 128.85 | 126.25 | 126.6 | 63.3 | +0.15 (+0.12%) | 7,136 |
| 18 Dec 2017 | INR | 125.3 | 128.85 | 120.65 | 126.45 | 63.225 | +0.45 (+0.36%) | 15,572 |
| 15 Dec 2017 | INR | 128 | 128 | 125 | 126 | 63 | +0.5 (+0.40%) | 12,555 |
| 14 Dec 2017 | INR | 125.15 | 126.95 | 124.35 | 125.5 | 62.75 | +0.45 (+0.36%) | 11,308 |
| 13 Dec 2017 | INR | 129.8 | 129.8 | 125 | 125.05 | 62.525 | -1 (-0.79%) | 16,390 |
| 12 Dec 2017 | INR | 125.5 | 127.8 | 125.5 | 126.05 | 63.025 | +0.15 (+0.12%) | 5,325 |
| 11 Dec 2017 | INR | 123.05 | 129.25 | 123.05 | 125.9 | 62.95 | +1.3 (+1.04%) | 9,326 |
| 8 Dec 2017 | INR | 125.05 | 128.85 | 124 | 124.6 | 62.3 | -1.15 (-0.91%) | 12,179 |
| 7 Dec 2017 | INR | 126.15 | 128.1 | 123.25 | 125.75 | 62.875 | -0.8 (-0.63%) | 30,285 |
| 6 Dec 2017 | INR | 128.15 | 130 | 126.5 | 126.55 | 63.275 | -1.55 (-1.21%) | 10,444 |
| 5 Dec 2017 | INR | 124.25 | 129.5 | 120.55 | 128.1 | 64.05 | +2.3 (+1.83%) | 19,742 |
| 4 Dec 2017 | INR | 128.5 | 133 | 124.55 | 125.8 | 62.9 | -3.65 (-2.82%) | 11,950 |
| 1 Dec 2017 | INR | 134.8 | 134.8 | 128 | 129.45 | 64.725 | +0.8 (+0.62%) | 18,354 |
| 30 Nov 2017 | INR | 129.05 | 132 | 127.6 | 128.65 | 64.325 | -1.7 (-1.30%) | 46,471 |
| 29 Nov 2017 | INR | 131.1 | 134.95 | 128.15 | 130.35 | 65.175 | -2.3 (-1.73%) | 23,089 |
| 28 Nov 2017 | INR | 130 | 136 | 130 | 132.65 | 66.325 | +1.8 (+1.38%) | 70,830 |
| 27 Nov 2017 | INR | 128.9 | 132.55 | 127 | 130.85 | 65.425 | +3.95 (+3.11%) | 34,600 |
| 24 Nov 2017 | INR | 123.5 | 133.5 | 123.5 | 126.9 | 63.45 | +2.85 (+2.30%) | 25,271 |
| 23 Nov 2017 | INR | 122.6 | 127.5 | 122.6 | 124.05 | 62.025 | -1.35 (-1.08%) | 8,234 |
| 22 Nov 2017 | INR | 125.05 | 127.6 | 120.05 | 125.4 | 62.7 | -1.1 (-0.87%) | 10,113 |
| 21 Nov 2017 | INR | 131.45 | 131.45 | 126 | 126.5 | 63.25 | -4.2 (-3.21%) | 23,962 |
| 20 Nov 2017 | INR | 127.95 | 134 | 127 | 130.7 | 65.35 | +4.15 (+3.28%) | 96,452 |
| 17 Nov 2017 | INR | 124 | 133.5 | 122.3 | 126.55 | 63.275 | +5.5 (+4.54%) | 49,470 |
| 16 Nov 2017 | INR | 118 | 125.4 | 118 | 121.05 | 60.525 | +1.55 (+1.30%) | 27,855 |
| 15 Nov 2017 | INR | 118 | 123.55 | 117.45 | 119.5 | 59.75 | -1.65 (-1.36%) | 9,612 |
| 14 Nov 2017 | INR | 122.25 | 124.4 | 118.25 | 121.15 | 60.575 | -2.35 (-1.90%) | 25,756 |
| 13 Nov 2017 | INR | 128.8 | 128.8 | 122 | 123.5 | 61.75 | -3.3 (-2.60%) | 16,812 |
| 10 Nov 2017 | INR | 131.8 | 131.8 | 125.1 | 126.8 | 63.4 | -3.6 (-2.76%) | 19,624 |
