| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 141.95 | 141.95 | 137.5 | 137.6 | 13.76 | -0.4 (-0.29%) | 2,004 |
| 20 Dec 2017 | INR | 137.85 | 138.95 | 137.6 | 138 | 13.8 | +0.65 (+0.47%) | 1,110 |
| 19 Dec 2017 | INR | 137.9 | 139 | 137.25 | 137.35 | 13.735 | -0.5 (-0.36%) | 1,139 |
| 18 Dec 2017 | INR | 135.5 | 143.95 | 135.5 | 137.85 | 13.785 | -1.65 (-1.18%) | 7,624 |
| 15 Dec 2017 | INR | 140 | 144.5 | 139 | 139.5 | 13.95 | +0.45 (+0.32%) | 12,773 |
| 14 Dec 2017 | INR | 138.1 | 141.45 | 137.3 | 139.05 | 13.905 | +0.75 (+0.54%) | 6,600 |
| 13 Dec 2017 | INR | 145 | 145.5 | 138 | 138.3 | 13.83 | -1.3 (-0.93%) | 12,302 |
| 12 Dec 2017 | INR | 140.05 | 142.5 | 139 | 139.6 | 13.96 | -1.2 (-0.85%) | 9,854 |
| 11 Dec 2017 | INR | 144.65 | 144.65 | 139.9 | 140.8 | 14.08 | +0.4 (+0.28%) | 9,811 |
| 8 Dec 2017 | INR | 137.8 | 144 | 137 | 140.4 | 14.04 | +2.65 (+1.92%) | 24,136 |
| 7 Dec 2017 | INR | 136.55 | 140.9 | 135.5 | 137.75 | 13.775 | +1.75 (+1.29%) | 13,652 |
| 6 Dec 2017 | INR | 137.5 | 141.9 | 135.5 | 136 | 13.6 | -1.45 (-1.05%) | 7,141 |
| 5 Dec 2017 | INR | 139 | 143.95 | 137.25 | 137.45 | 13.745 | -1.7 (-1.22%) | 4,510 |
| 4 Dec 2017 | INR | 141 | 148.7 | 139 | 139.15 | 13.915 | -1.55 (-1.10%) | 10,144 |
| 1 Dec 2017 | INR | 141 | 147.9 | 140.5 | 140.7 | 14.07 | -0.85 (-0.60%) | 3,250 |
| 30 Nov 2017 | INR | 146.4 | 146.4 | 141.5 | 141.55 | 14.155 | -2.25 (-1.56%) | 11,322 |
| 29 Nov 2017 | INR | 143 | 146.45 | 143 | 143.8 | 14.38 | +0.05 (+0.03%) | 10,409 |
| 28 Nov 2017 | INR | 142.75 | 144.95 | 142.3 | 143.75 | 14.375 | +0.05 (+0.03%) | 10,566 |
| 27 Nov 2017 | INR | 141.5 | 148.9 | 141.5 | 143.7 | 14.37 | +2.05 (+1.45%) | 22,829 |
| 24 Nov 2017 | INR | 145.8 | 145.8 | 140.6 | 141.65 | 14.165 | -0.05 (-0.04%) | 10,749 |
| 23 Nov 2017 | INR | 141.5 | 146.85 | 140 | 141.7 | 14.17 | -0.35 (-0.25%) | 13,471 |
| 22 Nov 2017 | INR | 144 | 147.85 | 140.65 | 142.05 | 14.205 | -0.8 (-0.56%) | 17,271 |
| 21 Nov 2017 | INR | 160 | 160 | 141.6 | 142.85 | 14.285 | +2.8 (+2.00%) | 16,999 |
| 20 Nov 2017 | INR | 142.75 | 144.75 | 139.15 | 140.05 | 14.005 | +2.55 (+1.85%) | 55,156 |
| 17 Nov 2017 | INR | 141.9 | 144.75 | 136.25 | 137.5 | 13.75 | +0.7 (+0.51%) | 15,283 |
| 16 Nov 2017 | INR | 140 | 143.8 | 136 | 136.8 | 13.68 | -0.15 (-0.11%) | 12,681 |
| 15 Nov 2017 | INR | 138 | 142.3 | 136.1 | 136.95 | 13.695 | +0.15 (+0.11%) | 9,516 |
| 14 Nov 2017 | INR | 150 | 150 | 136.2 | 136.8 | 13.68 | +0.05 (+0.04%) | 9,685 |
| 13 Nov 2017 | INR | 139.35 | 141.8 | 136.5 | 136.75 | 13.675 | -0.6 (-0.44%) | 13,704 |
| 10 Nov 2017 | INR | 140 | 141.9 | 135 | 137.35 | 13.735 | -0.3 (-0.22%) | 23,541 |
