| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 122.9 | 122.9 | 122.9 | 122.9 | 12.29 | 0.0 (0.0%) | 0 |
| 20 Dec 2017 | INR | 122.9 | 122.9 | 122.9 | 122.9 | 12.29 | 0.0 (0.0%) | 0 |
| 19 Dec 2017 | INR | 122.9 | 122.9 | 122.9 | 122.9 | 12.29 | +0.05 (+0.04%) | 10 |
| 18 Dec 2017 | INR | 122.9 | 122.9 | 120.5 | 122.85 | 12.285 | +2.3 (+1.91%) | 887 |
| 15 Dec 2017 | INR | 119 | 122.9 | 119 | 120.55 | 12.055 | -2.35 (-1.91%) | 850 |
| 14 Dec 2017 | INR | 122.9 | 122.9 | 122.9 | 122.9 | 12.29 | +2.55 (+2.12%) | 650 |
| 13 Dec 2017 | INR | 121.9 | 122.9 | 120.1 | 120.35 | 12.035 | +0.95 (+0.80%) | 2,175 |
| 12 Dec 2017 | INR | 116.2 | 119.5 | 116 | 119.4 | 11.94 | +3.4 (+2.93%) | 660 |
| 11 Dec 2017 | INR | 118.8 | 119 | 115 | 116 | 11.6 | +2.3 (+2.02%) | 1,255 |
| 8 Dec 2017 | INR | 115.5 | 115.5 | 106.1 | 113.7 | 11.37 | +3.7 (+3.36%) | 31,472 |
| 7 Dec 2017 | INR | 113.95 | 114.05 | 109.15 | 110 | 11 | +1.25 (+1.15%) | 1,804 |
| 6 Dec 2017 | INR | 108.75 | 108.75 | 108.75 | 108.75 | 10.875 | -3.05 (-2.73%) | 1 |
| 5 Dec 2017 | INR | 116.9 | 116.95 | 111.8 | 111.8 | 11.18 | -1.5 (-1.32%) | 1,029 |
| 4 Dec 2017 | INR | 118.7 | 119.65 | 112.25 | 113.3 | 11.33 | -1.5 (-1.31%) | 1,297 |
| 1 Dec 2017 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 11.48 | +5.45 (+4.98%) | 5,373 |
| 30 Nov 2017 | INR | 117.85 | 117.85 | 108.8 | 109.35 | 10.935 | -2.9 (-2.58%) | 5,407 |
| 29 Nov 2017 | INR | 116.4 | 116.95 | 111.5 | 112.25 | 11.225 | +0.85 (+0.76%) | 6,490 |
| 28 Nov 2017 | INR | 111.4 | 111.4 | 111.4 | 111.4 | 11.14 | +5.3 (+5.00%) | 208 |
| 27 Nov 2017 | INR | 102 | 112 | 102 | 106.1 | 10.61 | -1.1 (-1.03%) | 747 |
| 24 Nov 2017 | INR | 103 | 112.55 | 103 | 107.2 | 10.72 | 0.0 (0.0%) | 2,302 |
| 23 Nov 2017 | INR | 112 | 115.75 | 107 | 107.2 | 10.72 | -4.1 (-3.68%) | 2,760 |
| 22 Nov 2017 | INR | 110 | 118.65 | 110 | 111.3 | 11.13 | -2.5 (-2.20%) | 3,417 |
| 21 Nov 2017 | INR | 112.1 | 121.9 | 112.1 | 113.8 | 11.38 | -3.45 (-2.94%) | 5,218 |
| 20 Nov 2017 | INR | 120.8 | 121 | 116 | 117.25 | 11.725 | +2 (+1.74%) | 4,176 |
| 17 Nov 2017 | INR | 122.55 | 122.9 | 114.3 | 115.25 | 11.525 | -1.95 (-1.66%) | 4,011 |
| 16 Nov 2017 | INR | 120 | 122.05 | 114.35 | 117.2 | 11.72 | +0.95 (+0.82%) | 5,805 |
| 15 Nov 2017 | INR | 114 | 122.9 | 114 | 116.25 | 11.625 | -2.4 (-2.02%) | 11,883 |
| 14 Nov 2017 | INR | 122.5 | 122.9 | 115.5 | 118.65 | 11.865 | -0.85 (-0.71%) | 6,641 |
| 13 Nov 2017 | INR | 122.9 | 122.9 | 117.25 | 119.5 | 11.95 | -3.4 (-2.77%) | 18,215 |
| 10 Nov 2017 | INR | 122.9 | 122.9 | 122.9 | 122.9 | 12.29 | 0.0 (0.0%) | 25,004 |
