| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 121 | 122.75 | 120.7 | 121.05 | 121.05 | +0.2 (+0.17%) | 992,596 |
| 20 Dec 2017 | INR | 121 | 121.5 | 120.25 | 120.85 | 120.85 | -0.1 (-0.08%) | 252,278 |
| 19 Dec 2017 | INR | 123.4 | 125.1 | 120.45 | 120.95 | 120.95 | +1.9 (+1.60%) | 1,400,782 |
| 18 Dec 2017 | INR | 117.3 | 120.1 | 112.75 | 119.05 | 119.05 | +1.35 (+1.15%) | 528,071 |
| 15 Dec 2017 | INR | 117.5 | 118.5 | 117.1 | 117.7 | 117.7 | +1.4 (+1.20%) | 200,578 |
| 14 Dec 2017 | INR | 115.3 | 117 | 115 | 116.3 | 116.3 | +0.95 (+0.82%) | 309,065 |
| 13 Dec 2017 | INR | 115.05 | 117.1 | 115 | 115.35 | 115.35 | -1.05 (-0.90%) | 477,669 |
| 12 Dec 2017 | INR | 119.75 | 120.7 | 116.15 | 116.4 | 116.4 | -3.85 (-3.20%) | 604,442 |
| 11 Dec 2017 | INR | 120.1 | 121.75 | 119.75 | 120.25 | 120.25 | -0.7 (-0.58%) | 300,149 |
| 8 Dec 2017 | INR | 120 | 121.45 | 120 | 120.95 | 120.95 | +1.7 (+1.43%) | 237,956 |
| 7 Dec 2017 | INR | 118.35 | 119.9 | 118.1 | 119.25 | 119.25 | +0.75 (+0.63%) | 232,657 |
| 6 Dec 2017 | INR | 119.4 | 120.8 | 118.1 | 118.5 | 118.5 | -0.9 (-0.75%) | 182,995 |
| 5 Dec 2017 | INR | 120.65 | 120.85 | 118.7 | 119.4 | 119.4 | -1.2 (-1.00%) | 431,777 |
| 4 Dec 2017 | INR | 120 | 121 | 118.5 | 120.6 | 120.6 | +1.45 (+1.22%) | 251,008 |
| 1 Dec 2017 | INR | 121.95 | 122.9 | 118.6 | 119.15 | 119.15 | -2.15 (-1.77%) | 699,472 |
| 30 Nov 2017 | INR | 122.8 | 124.45 | 120.5 | 121.3 | 121.3 | -2.2 (-1.78%) | 603,768 |
| 29 Nov 2017 | INR | 124.5 | 125.6 | 123.1 | 123.5 | 123.5 | -0.75 (-0.60%) | 627,711 |
| 28 Nov 2017 | INR | 127.35 | 127.35 | 124.1 | 124.25 | 124.25 | -3.1 (-2.43%) | 915,835 |
| 27 Nov 2017 | INR | 126.8 | 127.9 | 126.6 | 127.35 | 127.35 | +0.2 (+0.16%) | 139,517 |
| 24 Nov 2017 | INR | 128.5 | 128.5 | 126.65 | 127.15 | 127.15 | -0.95 (-0.74%) | 213,914 |
| 23 Nov 2017 | INR | 126.3 | 129.65 | 126.3 | 128.1 | 128.1 | +0.45 (+0.35%) | 336,002 |
| 22 Nov 2017 | INR | 128.25 | 128.9 | 126.1 | 127.65 | 127.65 | -0.6 (-0.47%) | 248,948 |
| 21 Nov 2017 | INR | 127.45 | 129.3 | 127.3 | 128.25 | 128.25 | +1 (+0.79%) | 302,890 |
| 20 Nov 2017 | INR | 127 | 128.3 | 125.3 | 127.25 | 127.25 | +0.85 (+0.67%) | 245,954 |
| 17 Nov 2017 | INR | 126.8 | 130.45 | 125.9 | 126.4 | 126.4 | +1 (+0.80%) | 691,479 |
| 16 Nov 2017 | INR | 122.15 | 126.05 | 122.15 | 125.4 | 125.4 | +3.1 (+2.53%) | 368,769 |
| 15 Nov 2017 | INR | 126.9 | 126.9 | 121.1 | 122.3 | 122.3 | -3.1 (-2.47%) | 780,975 |
| 14 Nov 2017 | INR | 126 | 128.35 | 124.9 | 125.4 | 125.4 | -1.95 (-1.53%) | 325,669 |
| 13 Nov 2017 | INR | 127 | 129.3 | 124.3 | 127.35 | 127.35 | +0.75 (+0.59%) | 543,988 |
| 10 Nov 2017 | INR | 131.7 | 132 | 125.75 | 126.6 | 126.6 | -11.35 (-8.23%) | 947,008 |
