| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 133.5 | 139 | 132.95 | 137.45 | 137.45 | +5.3 (+4.01%) | 54,347 |
| 20 Dec 2017 | INR | 134.75 | 134.75 | 130.85 | 132.15 | 132.15 | -1.1 (-0.83%) | 19,313 |
| 19 Dec 2017 | INR | 133.5 | 134 | 131 | 133.25 | 133.25 | +4.3 (+3.33%) | 45,750 |
| 18 Dec 2017 | INR | 129.4 | 132 | 126 | 128.95 | 128.95 | -0.5 (-0.39%) | 13,393 |
| 15 Dec 2017 | INR | 137.9 | 137.9 | 129.2 | 129.45 | 129.45 | +1 (+0.78%) | 13,133 |
| 14 Dec 2017 | INR | 128.5 | 131.5 | 127 | 128.45 | 128.45 | -0.35 (-0.27%) | 18,526 |
| 13 Dec 2017 | INR | 129.55 | 133.85 | 128.35 | 128.8 | 128.8 | -1.3 (-1.00%) | 22,561 |
| 12 Dec 2017 | INR | 130.2 | 131.25 | 129.5 | 130.1 | 130.1 | 0.0 (0.0%) | 22,773 |
| 11 Dec 2017 | INR | 132.95 | 133.55 | 129.75 | 130.1 | 130.1 | -1.9 (-1.44%) | 14,387 |
| 8 Dec 2017 | INR | 132 | 134 | 131.1 | 132 | 132 | +0.75 (+0.57%) | 18,371 |
| 7 Dec 2017 | INR | 129 | 132.6 | 126.05 | 131.25 | 131.25 | +2.45 (+1.90%) | 21,750 |
| 6 Dec 2017 | INR | 129.55 | 131.45 | 128.1 | 128.8 | 128.8 | -1.7 (-1.30%) | 18,346 |
| 5 Dec 2017 | INR | 131.95 | 131.95 | 129.55 | 130.5 | 130.5 | -1.6 (-1.21%) | 14,626 |
| 4 Dec 2017 | INR | 134.4 | 135.75 | 131 | 132.1 | 132.1 | -0.25 (-0.19%) | 36,796 |
| 1 Dec 2017 | INR | 134.25 | 139.5 | 132 | 132.35 | 132.35 | -1.9 (-1.42%) | 54,977 |
| 30 Nov 2017 | INR | 133 | 134.9 | 131.1 | 134.25 | 134.25 | -0.7 (-0.52%) | 13,260 |
| 29 Nov 2017 | INR | 136.5 | 137.1 | 134.3 | 134.95 | 134.95 | -0.95 (-0.70%) | 10,627 |
| 28 Nov 2017 | INR | 137.9 | 141 | 135.5 | 135.9 | 135.9 | -1.75 (-1.27%) | 29,550 |
| 27 Nov 2017 | INR | 137 | 138.4 | 136.5 | 137.65 | 137.65 | -0.55 (-0.40%) | 18,959 |
| 24 Nov 2017 | INR | 136.85 | 141.5 | 136.75 | 138.2 | 138.2 | +0.9 (+0.66%) | 33,169 |
| 23 Nov 2017 | INR | 136.3 | 139.9 | 135.05 | 137.3 | 137.3 | -1.1 (-0.79%) | 21,073 |
| 22 Nov 2017 | INR | 142.2 | 146 | 137.05 | 138.4 | 138.4 | +5.15 (+3.86%) | 143,360 |
| 21 Nov 2017 | INR | 130.8 | 135.3 | 130.8 | 133.25 | 133.25 | +3.2 (+2.46%) | 41,036 |
| 20 Nov 2017 | INR | 129.4 | 131.4 | 129 | 130.05 | 130.05 | +0.25 (+0.19%) | 19,629 |
| 17 Nov 2017 | INR | 128 | 131.6 | 128 | 129.8 | 129.8 | +0.25 (+0.19%) | 24,907 |
| 16 Nov 2017 | INR | 129.2 | 131.3 | 128 | 129.55 | 129.55 | +2.35 (+1.85%) | 30,103 |
| 15 Nov 2017 | INR | 130 | 131.5 | 127 | 127.2 | 127.2 | -2.25 (-1.74%) | 36,643 |
| 14 Nov 2017 | INR | 131.2 | 134.45 | 128 | 129.45 | 129.45 | -8.25 (-5.99%) | 69,932 |
| 13 Nov 2017 | INR | 146.9 | 146.9 | 135 | 137.7 | 137.7 | -6.05 (-4.21%) | 40,400 |
| 10 Nov 2017 | INR | 144.5 | 146 | 142.55 | 143.75 | 143.75 | -0.45 (-0.31%) | 41,372 |
