| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 149.8 | 153 | 147 | 151.6 | 151.6 | +4.45 (+3.02%) | 23,422 |
| 20 Dec 2017 | INR | 149.95 | 151.6 | 143.3 | 147.15 | 147.15 | +2.75 (+1.90%) | 24,458 |
| 19 Dec 2017 | INR | 143.9 | 144.4 | 138 | 144.4 | 144.4 | +6.85 (+4.98%) | 16,918 |
| 18 Dec 2017 | INR | 133.95 | 143.8 | 133.95 | 137.55 | 137.55 | -3.1 (-2.20%) | 16,633 |
| 15 Dec 2017 | INR | 145.9 | 145.9 | 138.2 | 140.65 | 140.65 | -0.45 (-0.32%) | 17,858 |
| 14 Dec 2017 | INR | 140.9 | 141.1 | 139.55 | 141.1 | 141.1 | +6.7 (+4.99%) | 24,414 |
| 13 Dec 2017 | INR | 130 | 134.4 | 130 | 134.4 | 134.4 | +6.4 (+5%) | 8,076 |
| 12 Dec 2017 | INR | 127 | 133 | 127 | 128 | 128 | -3.65 (-2.77%) | 3,488 |
| 11 Dec 2017 | INR | 130 | 136.2 | 129.1 | 131.65 | 131.65 | -1.35 (-1.02%) | 19,708 |
| 8 Dec 2017 | INR | 135.95 | 135.95 | 132 | 133 | 133 | +0.1 (+0.08%) | 53,642 |
| 7 Dec 2017 | INR | 128 | 132.9 | 125.3 | 132.9 | 132.9 | +6.3 (+4.98%) | 36,705 |
| 6 Dec 2017 | INR | 131.95 | 134 | 125.15 | 126.6 | 126.6 | -1.95 (-1.52%) | 17,026 |
| 5 Dec 2017 | INR | 121 | 129.15 | 120.2 | 128.55 | 128.55 | +5.55 (+4.51%) | 10,068 |
| 4 Dec 2017 | INR | 124.25 | 129 | 122.05 | 123 | 123 | -4 (-3.15%) | 8,843 |
| 1 Dec 2017 | INR | 128 | 133 | 127 | 127 | 127 | -2 (-1.55%) | 8,291 |
| 30 Nov 2017 | INR | 129 | 134 | 128 | 129 | 129 | -2.7 (-2.05%) | 8,492 |
| 29 Nov 2017 | INR | 135.75 | 137.85 | 128 | 131.7 | 131.7 | -2.8 (-2.08%) | 16,954 |
| 28 Nov 2017 | INR | 134.4 | 135.3 | 124.1 | 134.5 | 134.5 | +5.6 (+4.34%) | 26,947 |
| 27 Nov 2017 | INR | 123 | 128.9 | 116.7 | 128.9 | 128.9 | +6.1 (+4.97%) | 30,078 |
| 24 Nov 2017 | INR | 122.6 | 130.5 | 122.6 | 122.8 | 122.8 | -6.25 (-4.84%) | 41,778 |
| 23 Nov 2017 | INR | 134.6 | 134.6 | 129.05 | 129.05 | 129.05 | -6.75 (-4.97%) | 27,205 |
| 22 Nov 2017 | INR | 137 | 139.65 | 134.2 | 135.8 | 135.8 | -1.3 (-0.95%) | 119,583 |
| 21 Nov 2017 | INR | 142.95 | 143.7 | 131.75 | 137.1 | 137.1 | -4.95 (-3.48%) | 202,028 |
| 20 Nov 2017 | INR | 136.5 | 144.5 | 134 | 142.05 | 142.05 | +7.1 (+5.26%) | 154,010 |
| 17 Nov 2017 | INR | 133 | 141.4 | 133 | 134.95 | 134.95 | +0.7 (+0.52%) | 244,412 |
| 16 Nov 2017 | INR | 126.7 | 140.55 | 125.7 | 134.25 | 134.25 | +9.75 (+7.83%) | 331,683 |
| 15 Nov 2017 | INR | 126.1 | 134 | 123 | 124.5 | 124.5 | -2.85 (-2.24%) | 96,362 |
| 14 Nov 2017 | INR | 128.85 | 132.8 | 123 | 127.35 | 127.35 | -0.05 (-0.04%) | 176,608 |
| 13 Nov 2017 | INR | 112 | 134.9 | 112 | 127.4 | 127.4 | +11.2 (+9.64%) | 305,089 |
| 10 Nov 2017 | INR | 126 | 128.85 | 114.05 | 116.2 | 116.2 | -8.35 (-6.70%) | 262,807 |
