| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 145 | 158.4 | 145 | 157.6 | 157.6 | +8.8 (+5.91%) | 109,066 |
| 20 Dec 2017 | INR | 148.4 | 151.25 | 148.05 | 148.8 | 148.8 | -0.45 (-0.30%) | 33,920 |
| 19 Dec 2017 | INR | 151.4 | 151.5 | 149 | 149.25 | 149.25 | -1.65 (-1.09%) | 18,242 |
| 18 Dec 2017 | INR | 150 | 153.5 | 145 | 150.9 | 150.9 | -0.65 (-0.43%) | 35,814 |
| 15 Dec 2017 | INR | 150.05 | 155 | 150.05 | 151.55 | 151.55 | +1.3 (+0.87%) | 24,869 |
| 14 Dec 2017 | INR | 149 | 153.65 | 148.05 | 150.25 | 150.25 | +0.25 (+0.17%) | 44,074 |
| 13 Dec 2017 | INR | 154.75 | 154.75 | 149.35 | 150 | 150 | -2.4 (-1.57%) | 22,445 |
| 12 Dec 2017 | INR | 155 | 156 | 152 | 152.4 | 152.4 | -1.9 (-1.23%) | 25,500 |
| 11 Dec 2017 | INR | 154.75 | 157.65 | 153.45 | 154.3 | 154.3 | +1.7 (+1.11%) | 40,172 |
| 8 Dec 2017 | INR | 153.9 | 155.4 | 152 | 152.6 | 152.6 | +0.5 (+0.33%) | 50,508 |
| 7 Dec 2017 | INR | 151.05 | 153.15 | 150.75 | 152.1 | 152.1 | +0.35 (+0.23%) | 26,392 |
| 6 Dec 2017 | INR | 151.35 | 154.35 | 151.35 | 151.75 | 151.75 | -0.8 (-0.52%) | 118,615 |
| 5 Dec 2017 | INR | 150.35 | 155.25 | 149.25 | 152.55 | 152.55 | +2.2 (+1.46%) | 86,733 |
| 4 Dec 2017 | INR | 151.8 | 153 | 150 | 150.35 | 150.35 | +0.3 (+0.20%) | 41,979 |
| 1 Dec 2017 | INR | 154.25 | 155.5 | 149.5 | 150.05 | 150.05 | -3.2 (-2.09%) | 64,956 |
| 30 Nov 2017 | INR | 155 | 155.95 | 152.9 | 153.25 | 153.25 | -2.35 (-1.51%) | 86,396 |
| 29 Nov 2017 | INR | 158.15 | 158.7 | 155.05 | 155.6 | 155.6 | -1.65 (-1.05%) | 71,657 |
| 28 Nov 2017 | INR | 159.65 | 162.65 | 156.2 | 157.25 | 157.25 | -1.7 (-1.07%) | 83,896 |
| 27 Nov 2017 | INR | 159.7 | 164.6 | 153 | 158.95 | 158.95 | +4.65 (+3.01%) | 139,257 |
| 24 Nov 2017 | INR | 155 | 157.6 | 153.25 | 154.3 | 154.3 | -0.8 (-0.52%) | 93,936 |
| 23 Nov 2017 | INR | 161.9 | 161.9 | 154.05 | 155.1 | 155.1 | -3.6 (-2.27%) | 61,503 |
| 22 Nov 2017 | INR | 162.15 | 162.7 | 153.05 | 158.7 | 158.7 | -2.2 (-1.37%) | 144,097 |
| 21 Nov 2017 | INR | 164.8 | 169.4 | 159 | 160.9 | 160.9 | -0.2 (-0.12%) | 198,404 |
| 20 Nov 2017 | INR | 160.7 | 164.5 | 159.05 | 161.1 | 161.1 | +1.25 (+0.78%) | 193,287 |
| 17 Nov 2017 | INR | 152.95 | 165.55 | 152.5 | 159.85 | 159.85 | +8.55 (+5.65%) | 353,921 |
| 16 Nov 2017 | INR | 152.5 | 154 | 150 | 151.3 | 151.3 | -0.25 (-0.16%) | 52,215 |
| 15 Nov 2017 | INR | 154 | 156.8 | 150 | 151.55 | 151.55 | -1.95 (-1.27%) | 72,627 |
| 14 Nov 2017 | INR | 151.2 | 158.6 | 151.2 | 153.5 | 153.5 | +1.6 (+1.05%) | 77,318 |
| 13 Nov 2017 | INR | 154.6 | 154.95 | 150.95 | 151.9 | 151.9 | -0.6 (-0.39%) | 78,338 |
| 10 Nov 2017 | INR | 152 | 154.95 | 151 | 152.5 | 152.5 | -3.3 (-2.12%) | 31,571 |
