| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 132 | 132.4 | 129.5 | 130.95 | 130.95 | -0.3 (-0.23%) | 27,728 |
| 20 Dec 2017 | INR | 133 | 133.5 | 130.25 | 131.25 | 131.25 | +1 (+0.77%) | 52,649 |
| 19 Dec 2017 | INR | 127.05 | 132.5 | 126 | 130.25 | 130.25 | +4.3 (+3.41%) | 35,778 |
| 18 Dec 2017 | INR | 125 | 128.2 | 120.1 | 125.95 | 125.95 | -1.7 (-1.33%) | 35,240 |
| 15 Dec 2017 | INR | 127 | 130 | 127 | 127.65 | 127.65 | +2.7 (+2.16%) | 29,041 |
| 14 Dec 2017 | INR | 128.5 | 128.5 | 122.25 | 124.95 | 124.95 | -1.35 (-1.07%) | 58,889 |
| 13 Dec 2017 | INR | 129.4 | 130.6 | 125.5 | 126.3 | 126.3 | -3.05 (-2.36%) | 21,874 |
| 12 Dec 2017 | INR | 132.1 | 132.5 | 127.45 | 129.35 | 129.35 | -4.15 (-3.11%) | 42,728 |
| 11 Dec 2017 | INR | 133.5 | 135.25 | 131.75 | 133.5 | 133.5 | -0.05 (-0.04%) | 18,060 |
| 8 Dec 2017 | INR | 136.05 | 139.15 | 133.05 | 133.55 | 133.55 | -1.05 (-0.78%) | 113,507 |
| 7 Dec 2017 | INR | 130 | 135.8 | 128.45 | 134.6 | 134.6 | +7.1 (+5.57%) | 144,030 |
| 6 Dec 2017 | INR | 124.5 | 129.6 | 123.9 | 127.5 | 127.5 | +2.6 (+2.08%) | 39,717 |
| 5 Dec 2017 | INR | 127.5 | 128.05 | 123.2 | 124.9 | 124.9 | -2.3 (-1.81%) | 46,277 |
| 4 Dec 2017 | INR | 131 | 131.85 | 126.1 | 127.2 | 127.2 | -1.55 (-1.20%) | 57,012 |
| 1 Dec 2017 | INR | 134.4 | 136.8 | 128.15 | 128.75 | 128.75 | -2.75 (-2.09%) | 130,320 |
| 30 Nov 2017 | INR | 125.65 | 134.4 | 124.4 | 131.5 | 131.5 | +4.85 (+3.83%) | 180,538 |
| 29 Nov 2017 | INR | 129.35 | 132.4 | 125.2 | 126.65 | 126.65 | -1.45 (-1.13%) | 72,390 |
| 28 Nov 2017 | INR | 131.6 | 133 | 127.25 | 128.1 | 128.1 | -3 (-2.29%) | 66,468 |
| 27 Nov 2017 | INR | 127 | 132.5 | 127 | 131.1 | 131.1 | +3.2 (+2.50%) | 63,697 |
| 24 Nov 2017 | INR | 128.95 | 132 | 127.3 | 127.9 | 127.9 | -0.35 (-0.27%) | 59,205 |
| 23 Nov 2017 | INR | 130.2 | 133.6 | 127.2 | 128.25 | 128.25 | -0.8 (-0.62%) | 95,003 |
| 22 Nov 2017 | INR | 131.65 | 134.8 | 126.3 | 129.05 | 129.05 | -1.4 (-1.07%) | 185,773 |
| 21 Nov 2017 | INR | 119 | 135.65 | 119 | 130.45 | 130.45 | +11.15 (+9.35%) | 504,367 |
| 20 Nov 2017 | INR | 115 | 122 | 115 | 119.3 | 119.3 | +3.9 (+3.38%) | 176,398 |
| 17 Nov 2017 | INR | 115.5 | 116.95 | 114.25 | 115.4 | 115.4 | +0.15 (+0.13%) | 41,253 |
| 16 Nov 2017 | INR | 114.1 | 116.25 | 113.2 | 115.25 | 115.25 | +2.05 (+1.81%) | 60,169 |
| 15 Nov 2017 | INR | 113.05 | 117.45 | 112 | 113.2 | 113.2 | -0.1 (-0.09%) | 125,632 |
| 14 Nov 2017 | INR | 110 | 114.8 | 110 | 113.3 | 113.3 | +3.2 (+2.91%) | 75,894 |
| 13 Nov 2017 | INR | 111.7 | 115.8 | 109.25 | 110.1 | 110.1 | -0.55 (-0.50%) | 70,518 |
| 10 Nov 2017 | INR | 109.15 | 114.45 | 108.8 | 110.65 | 110.65 | +2 (+1.84%) | 68,073 |
