| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 165.75 | 171.95 | 163.65 | 169.85 | 169.85 | +4.4 (+2.66%) | 252,436 |
| 20 Dec 2017 | INR | 165.8 | 167.85 | 159.85 | 165.45 | 165.45 | +0.55 (+0.33%) | 290,343 |
| 19 Dec 2017 | INR | 161.9 | 166.05 | 158.9 | 164.9 | 164.9 | +7.15 (+4.53%) | 365,331 |
| 18 Dec 2017 | INR | 145 | 160.6 | 139 | 157.75 | 157.75 | +12.35 (+8.49%) | 511,210 |
| 15 Dec 2017 | INR | 144.8 | 149.1 | 143.3 | 145.4 | 145.4 | +2.75 (+1.93%) | 112,856 |
| 14 Dec 2017 | INR | 142 | 147 | 141.35 | 142.65 | 142.65 | +2 (+1.42%) | 154,534 |
| 13 Dec 2017 | INR | 141.85 | 144 | 140.05 | 140.65 | 140.65 | -1.05 (-0.74%) | 83,810 |
| 12 Dec 2017 | INR | 142.6 | 143.7 | 140.75 | 141.7 | 141.7 | -0.6 (-0.42%) | 59,420 |
| 11 Dec 2017 | INR | 141.9 | 144.2 | 141.9 | 142.3 | 142.3 | +0.5 (+0.35%) | 45,109 |
| 8 Dec 2017 | INR | 138.9 | 144.75 | 138.9 | 141.8 | 141.8 | +1.8 (+1.29%) | 94,010 |
| 7 Dec 2017 | INR | 138.9 | 141.9 | 138.9 | 140 | 140 | +1.2 (+0.86%) | 73,907 |
| 6 Dec 2017 | INR | 135.9 | 141.1 | 135.35 | 138.8 | 138.8 | +1.85 (+1.35%) | 136,322 |
| 5 Dec 2017 | INR | 135.15 | 141.6 | 135 | 136.95 | 136.95 | -0.45 (-0.33%) | 129,048 |
| 4 Dec 2017 | INR | 140.1 | 140.35 | 136.65 | 137.4 | 137.4 | -1.55 (-1.12%) | 85,522 |
| 1 Dec 2017 | INR | 141.2 | 142.6 | 137.9 | 138.95 | 138.95 | -1 (-0.71%) | 85,536 |
| 30 Nov 2017 | INR | 140.8 | 142.9 | 138.6 | 139.95 | 139.95 | -0.9 (-0.64%) | 59,140 |
| 29 Nov 2017 | INR | 142.05 | 145 | 139.95 | 140.85 | 140.85 | -1.15 (-0.81%) | 59,817 |
| 28 Nov 2017 | INR | 140.6 | 146.25 | 140 | 142 | 142 | +0.95 (+0.67%) | 112,430 |
| 27 Nov 2017 | INR | 141.75 | 142.2 | 139.3 | 141.05 | 141.05 | -2.05 (-1.43%) | 64,579 |
| 24 Nov 2017 | INR | 145.2 | 145.95 | 141.25 | 143.1 | 143.1 | +0.45 (+0.32%) | 96,739 |
| 23 Nov 2017 | INR | 139 | 144.9 | 138 | 142.65 | 142.65 | +2.4 (+1.71%) | 108,259 |
| 22 Nov 2017 | INR | 139.9 | 141.05 | 138.7 | 140.25 | 140.25 | +0.25 (+0.18%) | 64,413 |
| 21 Nov 2017 | INR | 141.25 | 143 | 139.1 | 140 | 140 | -0.2 (-0.14%) | 49,886 |
| 20 Nov 2017 | INR | 138.75 | 143.45 | 138.5 | 140.2 | 140.2 | +1.6 (+1.15%) | 73,322 |
| 17 Nov 2017 | INR | 139.8 | 141.5 | 136.5 | 138.6 | 138.6 | +1.05 (+0.76%) | 106,603 |
| 16 Nov 2017 | INR | 136 | 139.5 | 135.85 | 137.55 | 137.55 | +0.45 (+0.33%) | 108,569 |
| 15 Nov 2017 | INR | 141.1 | 143.25 | 136 | 137.1 | 137.1 | -5.4 (-3.79%) | 190,450 |
| 14 Nov 2017 | INR | 144 | 145.1 | 141.75 | 142.5 | 142.5 | -0.7 (-0.49%) | 109,968 |
| 13 Nov 2017 | INR | 146.2 | 147.4 | 142 | 143.2 | 143.2 | -2.15 (-1.48%) | 195,187 |
| 10 Nov 2017 | INR | 146.5 | 150.8 | 144.4 | 145.35 | 145.35 | -0.25 (-0.17%) | 147,361 |
