| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 130 | 130 | 127.3 | 127.65 | 127.65 | -1.9 (-1.47%) | 15,564 |
| 20 Dec 2017 | INR | 127.85 | 130.6 | 127 | 129.55 | 129.55 | +2.8 (+2.21%) | 21,725 |
| 19 Dec 2017 | INR | 126.5 | 129.85 | 126.4 | 126.75 | 126.75 | +1.4 (+1.12%) | 20,476 |
| 18 Dec 2017 | INR | 124 | 127.75 | 120 | 125.35 | 125.35 | -2.55 (-1.99%) | 14,700 |
| 15 Dec 2017 | INR | 128.8 | 130.95 | 127.4 | 127.9 | 127.9 | +1.45 (+1.15%) | 19,159 |
| 14 Dec 2017 | INR | 123 | 128.2 | 121.6 | 126.45 | 126.45 | +2.5 (+2.02%) | 29,929 |
| 13 Dec 2017 | INR | 131.9 | 131.9 | 123.1 | 123.95 | 123.95 | -1.9 (-1.51%) | 10,838 |
| 12 Dec 2017 | INR | 128.05 | 128.05 | 124.15 | 125.85 | 125.85 | -1.15 (-0.91%) | 29,887 |
| 11 Dec 2017 | INR | 127.1 | 128.95 | 126.25 | 127 | 127 | +1.35 (+1.07%) | 17,081 |
| 8 Dec 2017 | INR | 128.75 | 129 | 124.95 | 125.65 | 125.65 | -1.3 (-1.02%) | 30,938 |
| 7 Dec 2017 | INR | 124.1 | 127.7 | 124.1 | 126.95 | 126.95 | +1.65 (+1.32%) | 11,904 |
| 6 Dec 2017 | INR | 130.9 | 130.9 | 124.35 | 125.3 | 125.3 | -0.9 (-0.71%) | 18,673 |
| 5 Dec 2017 | INR | 130.85 | 133 | 124 | 126.2 | 126.2 | -3.6 (-2.77%) | 72,220 |
| 4 Dec 2017 | INR | 126 | 131.5 | 126 | 129.8 | 129.8 | +3.9 (+3.10%) | 42,480 |
| 1 Dec 2017 | INR | 129.05 | 130.85 | 125 | 125.9 | 125.9 | -2.8 (-2.18%) | 51,140 |
| 30 Nov 2017 | INR | 129.1 | 130 | 128 | 128.7 | 128.7 | -2.45 (-1.87%) | 23,368 |
| 29 Nov 2017 | INR | 134.5 | 135.7 | 130.2 | 131.15 | 131.15 | -2.35 (-1.76%) | 29,945 |
| 28 Nov 2017 | INR | 130.5 | 135.5 | 129 | 133.5 | 133.5 | +3.5 (+2.69%) | 61,804 |
| 27 Nov 2017 | INR | 132 | 133.5 | 129.4 | 130 | 130 | -2.15 (-1.63%) | 48,721 |
| 24 Nov 2017 | INR | 132.05 | 134 | 130.25 | 132.15 | 132.15 | +2.3 (+1.77%) | 82,619 |
| 23 Nov 2017 | INR | 120.7 | 131.55 | 120 | 129.85 | 129.85 | +9.05 (+7.49%) | 217,486 |
| 22 Nov 2017 | INR | 120.1 | 123.55 | 120 | 120.8 | 120.8 | -1.15 (-0.94%) | 26,325 |
| 21 Nov 2017 | INR | 123.45 | 124.85 | 121.55 | 121.95 | 121.95 | -2.1 (-1.69%) | 34,596 |
| 20 Nov 2017 | INR | 122.6 | 126.25 | 119.95 | 124.05 | 124.05 | +1.35 (+1.10%) | 74,604 |
| 17 Nov 2017 | INR | 123.15 | 125.3 | 121.1 | 122.7 | 122.7 | -0.45 (-0.37%) | 75,439 |
| 16 Nov 2017 | INR | 111 | 124.5 | 111 | 123.15 | 123.15 | +11.6 (+10.40%) | 135,016 |
| 15 Nov 2017 | INR | 116.05 | 116.75 | 110.05 | 111.55 | 111.55 | -5.75 (-4.90%) | 76,799 |
| 14 Nov 2017 | INR | 116.5 | 119.4 | 116.5 | 117.3 | 117.3 | -0.65 (-0.55%) | 28,101 |
| 13 Nov 2017 | INR | 118.2 | 120.75 | 117.4 | 117.95 | 117.95 | -0.65 (-0.55%) | 50,423 |
| 10 Nov 2017 | INR | 125.5 | 125.5 | 118.1 | 118.6 | 118.6 | -5 (-4.05%) | 54,106 |
