| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 120.5 | 122.5 | 120 | 120 | 120 | 0.0 (0.0%) | 4,205 |
| 20 Dec 2017 | INR | 121 | 121.6 | 119.5 | 120 | 120 | -0.9 (-0.74%) | 3,633 |
| 19 Dec 2017 | INR | 122 | 126 | 119 | 120.9 | 120.9 | -0.9 (-0.74%) | 5,078 |
| 18 Dec 2017 | INR | 122 | 124 | 120 | 121.8 | 121.8 | +1.8 (+1.50%) | 6,093 |
| 15 Dec 2017 | INR | 120.05 | 125 | 120 | 120 | 120 | 0.0 (0.0%) | 4,899 |
| 14 Dec 2017 | INR | 127 | 127 | 120 | 120 | 120 | -4 (-3.23%) | 4,469 |
| 13 Dec 2017 | INR | 124.1 | 125.2 | 123.5 | 124 | 124 | -0.5 (-0.40%) | 4,736 |
| 12 Dec 2017 | INR | 123.5 | 130 | 122 | 124.5 | 124.5 | +0.5 (+0.40%) | 7,435 |
| 11 Dec 2017 | INR | 122.5 | 124 | 116 | 124 | 124 | +9 (+7.83%) | 2,879 |
| 8 Dec 2017 | INR | 114 | 124.9 | 111.6 | 115 | 115 | +1.45 (+1.28%) | 5,513 |
| 7 Dec 2017 | INR | 110.1 | 115 | 109.8 | 113.55 | 113.55 | +3.55 (+3.23%) | 5,077 |
| 6 Dec 2017 | INR | 110 | 111.2 | 107 | 110 | 110 | -1 (-0.90%) | 5,290 |
| 5 Dec 2017 | INR | 108 | 112.75 | 107.6 | 111 | 111 | +3.5 (+3.26%) | 5,240 |
| 4 Dec 2017 | INR | 110 | 113.5 | 107 | 107.5 | 107.5 | -1.9 (-1.74%) | 5,724 |
| 1 Dec 2017 | INR | 111 | 111 | 106 | 109.4 | 109.4 | -1.1 (-1.00%) | 4,164 |
| 30 Nov 2017 | INR | 111 | 111 | 106.4 | 110.5 | 110.5 | -1.45 (-1.30%) | 5,951 |
| 29 Nov 2017 | INR | 113.45 | 113.5 | 109.5 | 111.95 | 111.95 | +1 (+0.90%) | 6,425 |
| 28 Nov 2017 | INR | 111 | 112 | 110.1 | 110.95 | 110.95 | -0.05 (-0.05%) | 6,439 |
| 27 Nov 2017 | INR | 110.2 | 112.2 | 110 | 111 | 111 | +4.1 (+3.84%) | 4,246 |
| 24 Nov 2017 | INR | 112 | 112 | 106.4 | 106.9 | 106.9 | -5.1 (-4.55%) | 4,153 |
| 23 Nov 2017 | INR | 111 | 112 | 105 | 112 | 112 | +3.75 (+3.46%) | 5,421 |
| 22 Nov 2017 | INR | 110 | 111.5 | 105.5 | 108.25 | 108.25 | -2.25 (-2.04%) | 1,801 |
| 21 Nov 2017 | INR | 110.5 | 110.5 | 110.5 | 110.5 | 110.5 | 0.0 (0.0%) | 0 |
| 20 Nov 2017 | INR | 113 | 113 | 106.4 | 110.5 | 110.5 | -1.5 (-1.34%) | 641 |
| 17 Nov 2017 | INR | 112 | 112 | 112 | 112 | 112 | -1 (-0.88%) | 2 |
| 16 Nov 2017 | INR | 113 | 113 | 113 | 113 | 113 | 0.0 (0.0%) | 0 |
| 15 Nov 2017 | INR | 113 | 113 | 113 | 113 | 113 | 0.0 (0.0%) | 0 |
| 14 Nov 2017 | INR | 110 | 113 | 110 | 113 | 113 | +0.5 (+0.44%) | 1,594 |
| 13 Nov 2017 | INR | 114 | 114 | 112.5 | 112.5 | 112.5 | +2.2 (+1.99%) | 187 |
| 10 Nov 2017 | INR | 113 | 114 | 109.1 | 110.3 | 110.3 | -3.7 (-3.25%) | 11,619 |
