| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 135.3 | 139.45 | 133.5 | 136.05 | 136.05 | +1.6 (+1.19%) | 142,717 |
| 20 Dec 2017 | INR | 134.1 | 135.5 | 133.25 | 134.45 | 134.45 | -0.15 (-0.11%) | 33,442 |
| 19 Dec 2017 | INR | 133.2 | 135.7 | 132.2 | 134.6 | 134.6 | +2.75 (+2.09%) | 58,656 |
| 18 Dec 2017 | INR | 129 | 135.5 | 127.9 | 131.85 | 131.85 | -1.5 (-1.12%) | 157,864 |
| 15 Dec 2017 | INR | 133 | 135.4 | 131 | 133.35 | 133.35 | +2.1 (+1.60%) | 59,294 |
| 14 Dec 2017 | INR | 131 | 132.35 | 128.3 | 131.25 | 131.25 | +1.15 (+0.88%) | 41,764 |
| 13 Dec 2017 | INR | 130.35 | 135.75 | 129.1 | 130.1 | 130.1 | -0.3 (-0.23%) | 84,093 |
| 12 Dec 2017 | INR | 130.7 | 132.3 | 129.05 | 130.4 | 130.4 | -0.75 (-0.57%) | 45,044 |
| 11 Dec 2017 | INR | 130.1 | 132.6 | 128.05 | 131.15 | 131.15 | +1.8 (+1.39%) | 60,248 |
| 8 Dec 2017 | INR | 130.05 | 130.75 | 129.05 | 129.35 | 129.35 | -0.75 (-0.58%) | 41,705 |
| 7 Dec 2017 | INR | 131.2 | 131.6 | 129 | 130.1 | 130.1 | -0.2 (-0.15%) | 82,927 |
| 6 Dec 2017 | INR | 131 | 131.45 | 125.05 | 130.3 | 130.3 | +4.2 (+3.33%) | 123,067 |
| 5 Dec 2017 | INR | 125.95 | 126.8 | 124.05 | 126.1 | 126.1 | +0.25 (+0.20%) | 62,830 |
| 4 Dec 2017 | INR | 128 | 130.5 | 124.9 | 125.85 | 125.85 | -2.15 (-1.68%) | 41,903 |
| 1 Dec 2017 | INR | 128.65 | 131 | 126 | 128 | 128 | 0.0 (0.0%) | 121,281 |
| 30 Nov 2017 | INR | 130 | 130.5 | 126.5 | 128 | 128 | -1.35 (-1.04%) | 99,928 |
| 29 Nov 2017 | INR | 132.65 | 133.4 | 128.6 | 129.35 | 129.35 | -3 (-2.27%) | 70,858 |
| 28 Nov 2017 | INR | 136 | 136 | 130 | 132.35 | 132.35 | -2 (-1.49%) | 101,199 |
| 27 Nov 2017 | INR | 134.9 | 135.9 | 131.95 | 134.35 | 134.35 | -0.55 (-0.41%) | 59,198 |
| 24 Nov 2017 | INR | 138 | 140.8 | 133.1 | 134.9 | 134.9 | -3.3 (-2.39%) | 135,470 |
| 23 Nov 2017 | INR | 137 | 139 | 133.5 | 138.2 | 138.2 | +4.25 (+3.17%) | 182,219 |
| 22 Nov 2017 | INR | 132.55 | 137.2 | 132.3 | 133.95 | 133.95 | +2.15 (+1.63%) | 141,797 |
| 21 Nov 2017 | INR | 128.85 | 132.45 | 128.15 | 131.8 | 131.8 | +3.05 (+2.37%) | 74,356 |
| 20 Nov 2017 | INR | 130.8 | 132.75 | 128.15 | 128.75 | 128.75 | -2.15 (-1.64%) | 85,996 |
| 17 Nov 2017 | INR | 132.2 | 135.7 | 130.5 | 130.9 | 130.9 | -2.5 (-1.87%) | 98,093 |
| 16 Nov 2017 | INR | 140.15 | 140.15 | 131 | 133.4 | 133.4 | -5.05 (-3.65%) | 47,560 |
| 15 Nov 2017 | INR | 137.15 | 140.6 | 136.45 | 138.45 | 138.45 | +0.7 (+0.51%) | 63,413 |
| 14 Nov 2017 | INR | 140.75 | 141.75 | 137 | 137.75 | 137.75 | -2.05 (-1.47%) | 51,360 |
| 13 Nov 2017 | INR | 142.45 | 144.65 | 138.5 | 139.8 | 139.8 | -2.25 (-1.58%) | 44,652 |
| 10 Nov 2017 | INR | 141.05 | 145.3 | 140.35 | 142.05 | 142.05 | 0.0 (0.0%) | 78,485 |
