| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 114.1 | 115 | 109 | 111.2 | 55.6 | -3.3 (-2.88%) | 1,373 |
| 20 Dec 2017 | INR | 115 | 115 | 112.05 | 114.5 | 57.25 | -0.5 (-0.43%) | 3,458 |
| 19 Dec 2017 | INR | 116.1 | 118 | 112 | 115 | 57.5 | -1 (-0.86%) | 1,683 |
| 18 Dec 2017 | INR | 116 | 116 | 116 | 116 | 58 | -3.5 (-2.93%) | 5 |
| 15 Dec 2017 | INR | 115.35 | 119.5 | 115.35 | 119.5 | 59.75 | +1.5 (+1.27%) | 531 |
| 14 Dec 2017 | INR | 120 | 120 | 115 | 118 | 59 | -2 (-1.67%) | 573 |
| 13 Dec 2017 | INR | 123 | 123 | 116.35 | 120 | 60 | +2.2 (+1.87%) | 1,168 |
| 12 Dec 2017 | INR | 120 | 122 | 116.2 | 117.8 | 58.9 | -0.75 (-0.63%) | 4,867 |
| 11 Dec 2017 | INR | 120.5 | 123 | 114.55 | 118.55 | 59.275 | -1.4 (-1.17%) | 538 |
| 8 Dec 2017 | INR | 121 | 121 | 117.5 | 119.95 | 59.975 | +2.95 (+2.52%) | 161 |
| 7 Dec 2017 | INR | 120 | 120.5 | 117 | 117 | 58.5 | +1.8 (+1.56%) | 1,380 |
| 6 Dec 2017 | INR | 115.5 | 119.5 | 115 | 115.2 | 57.6 | -4.8 (-4%) | 1,810 |
| 5 Dec 2017 | INR | 119.9 | 120 | 119.9 | 120 | 60 | 0.0 (0.0%) | 116 |
| 4 Dec 2017 | INR | 117 | 120 | 117 | 120 | 60 | +3.45 (+2.96%) | 1,486 |
| 1 Dec 2017 | INR | 120 | 120 | 115.55 | 116.55 | 58.275 | -5.35 (-4.39%) | 941 |
| 30 Nov 2017 | INR | 119.5 | 121.9 | 115.55 | 121.9 | 60.95 | +1.4 (+1.16%) | 110 |
| 29 Nov 2017 | INR | 120.5 | 120.5 | 119 | 120.5 | 60.25 | +3.4 (+2.90%) | 266 |
| 28 Nov 2017 | INR | 115.05 | 123 | 115.05 | 117.1 | 58.55 | -1.3 (-1.10%) | 2,135 |
| 27 Nov 2017 | INR | 121 | 121 | 116.1 | 118.4 | 59.2 | -0.85 (-0.71%) | 2,582 |
| 24 Nov 2017 | INR | 121 | 121 | 117 | 119.25 | 59.625 | -1.25 (-1.04%) | 1,032 |
| 23 Nov 2017 | INR | 119 | 121 | 115.8 | 120.5 | 60.25 | +1.5 (+1.26%) | 4,970 |
| 22 Nov 2017 | INR | 120 | 120 | 116.5 | 119 | 59.5 | +0.75 (+0.63%) | 2,101 |
| 21 Nov 2017 | INR | 118 | 119.9 | 115 | 118.25 | 59.125 | +1.9 (+1.63%) | 2,452 |
| 20 Nov 2017 | INR | 115 | 120.95 | 112.35 | 116.35 | 58.175 | -2.8 (-2.35%) | 4,109 |
| 17 Nov 2017 | INR | 122 | 122 | 111.75 | 119.15 | 59.575 | -1.3 (-1.08%) | 9,673 |
| 16 Nov 2017 | INR | 117 | 122.95 | 117 | 120.45 | 60.225 | +2.55 (+2.16%) | 4,630 |
| 15 Nov 2017 | INR | 120 | 129 | 113 | 117.9 | 58.95 | +5.25 (+4.66%) | 21,794 |
| 14 Nov 2017 | INR | 120 | 120 | 112 | 112.65 | 56.325 | -6.3 (-5.30%) | 1,160 |
| 13 Nov 2017 | INR | 124 | 124 | 118.1 | 118.95 | 59.475 | -1.6 (-1.33%) | 5,485 |
| 10 Nov 2017 | INR | 120 | 123 | 120 | 120.55 | 60.275 | -0.75 (-0.62%) | 11,323 |
