| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 116.05 | 122 | 116.05 | 118.5 | 118.5 | -0.85 (-0.71%) | 2,798 |
| 20 Dec 2017 | INR | 122.4 | 124.75 | 116 | 119.35 | 119.35 | +1.1 (+0.93%) | 10,488 |
| 19 Dec 2017 | INR | 112.2 | 119.95 | 110.1 | 118.25 | 118.25 | +2.85 (+2.47%) | 4,480 |
| 18 Dec 2017 | INR | 112.85 | 119 | 112.85 | 115.4 | 115.4 | +1.65 (+1.45%) | 3,169 |
| 15 Dec 2017 | INR | 118.75 | 120 | 113.5 | 113.75 | 113.75 | -4.2 (-3.56%) | 6,917 |
| 14 Dec 2017 | INR | 114.65 | 118.95 | 114.65 | 117.95 | 117.95 | +3.3 (+2.88%) | 3,394 |
| 13 Dec 2017 | INR | 113.8 | 123.45 | 113.8 | 114.65 | 114.65 | -4.35 (-3.66%) | 3,624 |
| 12 Dec 2017 | INR | 121.45 | 123.95 | 119 | 119 | 119 | -2.25 (-1.86%) | 10,935 |
| 11 Dec 2017 | INR | 113.3 | 122 | 112.3 | 121.25 | 121.25 | +7.8 (+6.88%) | 13,558 |
| 8 Dec 2017 | INR | 116.8 | 116.85 | 112.2 | 113.45 | 113.45 | -0.45 (-0.40%) | 6,341 |
| 7 Dec 2017 | INR | 118.8 | 118.8 | 112 | 113.9 | 113.9 | -0.6 (-0.52%) | 1,458 |
| 6 Dec 2017 | INR | 120.9 | 120.9 | 112.7 | 114.5 | 114.5 | -1.1 (-0.95%) | 1,126 |
| 5 Dec 2017 | INR | 120.5 | 120.5 | 113.55 | 115.6 | 115.6 | -0.55 (-0.47%) | 3,010 |
| 4 Dec 2017 | INR | 108.05 | 122.5 | 105.5 | 116.15 | 116.15 | +7.4 (+6.80%) | 43,975 |
| 1 Dec 2017 | INR | 106 | 113.2 | 101.1 | 108.75 | 108.75 | +0.1 (+0.09%) | 10,093 |
| 30 Nov 2017 | INR | 112 | 112 | 104 | 108.65 | 108.65 | +1.25 (+1.16%) | 7,586 |
| 29 Nov 2017 | INR | 109 | 109 | 106 | 107.4 | 107.4 | -1.25 (-1.15%) | 4,642 |
| 28 Nov 2017 | INR | 111 | 111 | 107 | 108.65 | 108.65 | -0.2 (-0.18%) | 5,971 |
| 27 Nov 2017 | INR | 110.05 | 111 | 108.25 | 108.85 | 108.85 | -0.65 (-0.59%) | 7,426 |
| 24 Nov 2017 | INR | 110 | 111 | 109 | 109.5 | 109.5 | -0.45 (-0.41%) | 5,978 |
| 23 Nov 2017 | INR | 110 | 111.95 | 108 | 109.95 | 109.95 | +1.25 (+1.15%) | 15,478 |
| 22 Nov 2017 | INR | 113 | 113 | 108 | 108.7 | 108.7 | -2.1 (-1.90%) | 8,156 |
| 21 Nov 2017 | INR | 111.1 | 113.8 | 108.1 | 110.8 | 110.8 | +2.25 (+2.07%) | 8,694 |
| 20 Nov 2017 | INR | 113.25 | 115.95 | 107 | 108.55 | 108.55 | -7.6 (-6.54%) | 19,530 |
| 17 Nov 2017 | INR | 114 | 117 | 113.5 | 116.15 | 116.15 | +4.95 (+4.45%) | 13,323 |
| 16 Nov 2017 | INR | 112.95 | 112.95 | 110.65 | 111.2 | 111.2 | +0.55 (+0.50%) | 4,997 |
| 15 Nov 2017 | INR | 116.5 | 116.5 | 109 | 110.65 | 110.65 | -5.3 (-4.57%) | 4,793 |
| 14 Nov 2017 | INR | 114.7 | 116.3 | 113.6 | 115.95 | 115.95 | +2.45 (+2.16%) | 1,551 |
| 13 Nov 2017 | INR | 115 | 118 | 113.3 | 113.5 | 113.5 | -2.1 (-1.82%) | 3,672 |
| 10 Nov 2017 | INR | 117.8 | 117.8 | 113 | 115.6 | 115.6 | +1.8 (+1.58%) | 2,794 |
