| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 118 | 124 | 117 | 119.7 | 119.7 | +2.85 (+2.44%) | 12,489 |
| 20 Dec 2017 | INR | 115.5 | 117.95 | 115.5 | 116.85 | 116.85 | +1.75 (+1.52%) | 6,486 |
| 19 Dec 2017 | INR | 116.5 | 116.75 | 114.85 | 115.1 | 115.1 | -1.15 (-0.99%) | 6,176 |
| 18 Dec 2017 | INR | 116.25 | 118 | 115.65 | 116.25 | 116.25 | -0.35 (-0.30%) | 7,098 |
| 15 Dec 2017 | INR | 117.9 | 118 | 116.1 | 116.6 | 116.6 | +1.65 (+1.44%) | 2,501 |
| 14 Dec 2017 | INR | 117 | 117.6 | 114.8 | 114.95 | 114.95 | -1.15 (-0.99%) | 4,195 |
| 13 Dec 2017 | INR | 116 | 118 | 115 | 116.1 | 116.1 | -1.05 (-0.90%) | 7,023 |
| 12 Dec 2017 | INR | 118.1 | 120.75 | 116.4 | 117.15 | 117.15 | -2.35 (-1.97%) | 4,637 |
| 11 Dec 2017 | INR | 121.45 | 121.45 | 118.6 | 119.5 | 119.5 | -0.25 (-0.21%) | 5,442 |
| 8 Dec 2017 | INR | 118.6 | 121.3 | 118.6 | 119.75 | 119.75 | +0.75 (+0.63%) | 14,568 |
| 7 Dec 2017 | INR | 118.3 | 119.75 | 117.45 | 119 | 119 | +1.7 (+1.45%) | 13,629 |
| 6 Dec 2017 | INR | 119.35 | 119.4 | 116.6 | 117.3 | 117.3 | -2.4 (-2.01%) | 9,209 |
| 5 Dec 2017 | INR | 121.7 | 123.15 | 118.45 | 119.7 | 119.7 | -0.95 (-0.79%) | 5,698 |
| 4 Dec 2017 | INR | 125.9 | 126 | 120.3 | 120.65 | 120.65 | -1.75 (-1.43%) | 17,329 |
| 1 Dec 2017 | INR | 129.7 | 129.7 | 121.55 | 122.4 | 122.4 | -2.35 (-1.88%) | 33,145 |
| 30 Nov 2017 | INR | 122 | 128.85 | 119.75 | 124.75 | 124.75 | +5.3 (+4.44%) | 84,230 |
| 29 Nov 2017 | INR | 120.6 | 122.2 | 119 | 119.45 | 119.45 | -0.75 (-0.62%) | 17,452 |
| 28 Nov 2017 | INR | 121.45 | 123 | 120 | 120.2 | 120.2 | -2.55 (-2.08%) | 7,832 |
| 27 Nov 2017 | INR | 122.9 | 124.3 | 122.1 | 122.75 | 122.75 | -0.5 (-0.41%) | 16,596 |
| 24 Nov 2017 | INR | 124 | 127 | 122.6 | 123.25 | 123.25 | -0.5 (-0.40%) | 16,940 |
| 23 Nov 2017 | INR | 127.35 | 127.35 | 123.05 | 123.75 | 123.75 | -2.15 (-1.71%) | 10,015 |
| 22 Nov 2017 | INR | 128.1 | 128.1 | 125 | 125.9 | 125.9 | -0.9 (-0.71%) | 20,574 |
| 21 Nov 2017 | INR | 127.25 | 128.5 | 126 | 126.8 | 126.8 | -0.4 (-0.31%) | 9,909 |
| 20 Nov 2017 | INR | 128.05 | 130.7 | 126 | 127.2 | 127.2 | +1 (+0.79%) | 30,341 |
| 17 Nov 2017 | INR | 129.5 | 130.8 | 126 | 126.2 | 126.2 | -2.25 (-1.75%) | 16,178 |
| 16 Nov 2017 | INR | 125.9 | 132.8 | 125.85 | 128.45 | 128.45 | +4.25 (+3.42%) | 86,341 |
| 15 Nov 2017 | INR | 120.7 | 126.7 | 120 | 124.2 | 124.2 | +2.9 (+2.39%) | 26,150 |
| 14 Nov 2017 | INR | 120.55 | 123 | 116.5 | 121.3 | 121.3 | -0.7 (-0.57%) | 8,361 |
| 13 Nov 2017 | INR | 123.45 | 123.8 | 121.3 | 122 | 122 | -1.5 (-1.21%) | 7,074 |
| 10 Nov 2017 | INR | 122.85 | 127.9 | 122.7 | 123.5 | 123.5 | -1.4 (-1.12%) | 8,632 |
