| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 129.9 | 134.7 | 120 | 124.2 | 124.2 | -0.65 (-0.52%) | 14,237 |
| 20 Dec 2017 | INR | 117.95 | 124.85 | 115.05 | 124.85 | 124.85 | +11.35 (+10%) | 21,438 |
| 19 Dec 2017 | INR | 115.35 | 117 | 113 | 113.5 | 113.5 | -1.7 (-1.48%) | 5,747 |
| 18 Dec 2017 | INR | 112 | 119 | 112 | 115.2 | 115.2 | -0.65 (-0.56%) | 4,971 |
| 15 Dec 2017 | INR | 118.4 | 122 | 115 | 115.85 | 115.85 | +0.55 (+0.48%) | 2,577 |
| 14 Dec 2017 | INR | 118.6 | 118.6 | 110 | 115.3 | 115.3 | +0.4 (+0.35%) | 4,534 |
| 13 Dec 2017 | INR | 118.6 | 118.6 | 114 | 114.9 | 114.9 | -0.45 (-0.39%) | 2,794 |
| 12 Dec 2017 | INR | 117 | 120.35 | 115 | 115.35 | 115.35 | -2.7 (-2.29%) | 2,392 |
| 11 Dec 2017 | INR | 119.9 | 124 | 118 | 118.05 | 118.05 | -2.2 (-1.83%) | 3,670 |
| 8 Dec 2017 | INR | 129.8 | 129.8 | 118.7 | 120.25 | 120.25 | +1.3 (+1.09%) | 3,577 |
| 7 Dec 2017 | INR | 111 | 122.3 | 107.9 | 118.95 | 118.95 | +7.75 (+6.97%) | 21,419 |
| 6 Dec 2017 | INR | 116 | 116 | 110.9 | 111.2 | 111.2 | -5.5 (-4.71%) | 8,901 |
| 5 Dec 2017 | INR | 115.1 | 119.65 | 114.4 | 116.7 | 116.7 | -1.4 (-1.19%) | 8,102 |
| 4 Dec 2017 | INR | 120 | 121.2 | 117 | 118.1 | 118.1 | -2.15 (-1.79%) | 4,201 |
| 1 Dec 2017 | INR | 123.2 | 123.2 | 119.6 | 120.25 | 120.25 | -0.35 (-0.29%) | 3,520 |
| 30 Nov 2017 | INR | 125.95 | 125.95 | 119.5 | 120.6 | 120.6 | -2.65 (-2.15%) | 2,124 |
| 29 Nov 2017 | INR | 129.05 | 129.05 | 123 | 123.25 | 123.25 | -5.8 (-4.49%) | 7,535 |
| 28 Nov 2017 | INR | 128.5 | 129.25 | 126.35 | 129.05 | 129.05 | +5.95 (+4.83%) | 48,941 |
| 27 Nov 2017 | INR | 116.55 | 123.1 | 116.55 | 123.1 | 123.1 | +5.85 (+4.99%) | 3,818 |
| 24 Nov 2017 | INR | 118 | 120.25 | 117 | 117.25 | 117.25 | -1.15 (-0.97%) | 4,613 |
| 23 Nov 2017 | INR | 117.45 | 120 | 117.45 | 118.4 | 118.4 | -0.4 (-0.34%) | 4,366 |
| 22 Nov 2017 | INR | 122.25 | 123 | 118 | 118.8 | 118.8 | -1.3 (-1.08%) | 6,429 |
| 21 Nov 2017 | INR | 116.2 | 121.95 | 116.1 | 120.1 | 120.1 | +0.05 (+0.04%) | 8,474 |
| 20 Nov 2017 | INR | 116.05 | 122 | 116.05 | 120.05 | 120.05 | +1.05 (+0.88%) | 3,821 |
| 17 Nov 2017 | INR | 125.75 | 125.75 | 117 | 119 | 119 | -1.9 (-1.57%) | 9,355 |
| 16 Nov 2017 | INR | 123 | 124.8 | 119 | 120.9 | 120.9 | -0.15 (-0.12%) | 5,239 |
| 15 Nov 2017 | INR | 120.8 | 124.4 | 120 | 121.05 | 121.05 | -4.05 (-3.24%) | 6,363 |
| 14 Nov 2017 | INR | 134.8 | 134.8 | 123.5 | 125.1 | 125.1 | -4.85 (-3.73%) | 10,489 |
| 13 Nov 2017 | INR | 121.2 | 129.95 | 121.2 | 129.95 | 129.95 | +6.15 (+4.97%) | 8,025 |
| 10 Nov 2017 | INR | 124.2 | 124.2 | 122.85 | 123.8 | 123.8 | -0.8 (-0.64%) | 3,338 |
