| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 138.5 | 142.8 | 138.4 | 141.55 | 141.55 | +2.25 (+1.62%) | 25,599 |
| 20 Dec 2017 | INR | 138.55 | 141 | 137.5 | 139.3 | 139.3 | +3.1 (+2.28%) | 31,737 |
| 19 Dec 2017 | INR | 131 | 138.4 | 130.1 | 136.2 | 136.2 | +6.15 (+4.73%) | 88,739 |
| 18 Dec 2017 | INR | 129.95 | 132.4 | 127.25 | 130.05 | 130.05 | +1.2 (+0.93%) | 320,273 |
| 15 Dec 2017 | INR | 129.95 | 131.3 | 128.25 | 128.85 | 128.85 | +0.85 (+0.66%) | 4,799 |
| 14 Dec 2017 | INR | 130.4 | 131.35 | 127.15 | 128 | 128 | -1.85 (-1.42%) | 13,065 |
| 13 Dec 2017 | INR | 131.35 | 132.5 | 129.05 | 129.85 | 129.85 | -0.9 (-0.69%) | 14,650 |
| 12 Dec 2017 | INR | 128.3 | 132.9 | 128.25 | 130.75 | 130.75 | +1.85 (+1.44%) | 17,321 |
| 11 Dec 2017 | INR | 130.3 | 131.25 | 128.5 | 128.9 | 128.9 | -1.55 (-1.19%) | 12,207 |
| 8 Dec 2017 | INR | 131.95 | 132.9 | 130 | 130.45 | 130.45 | +0.3 (+0.23%) | 15,830 |
| 7 Dec 2017 | INR | 128.5 | 131.9 | 128.5 | 130.15 | 130.15 | +1.55 (+1.21%) | 19,333 |
| 6 Dec 2017 | INR | 131.95 | 131.95 | 128 | 128.6 | 128.6 | +1.1 (+0.86%) | 33,828 |
| 5 Dec 2017 | INR | 124.1 | 135.85 | 122.9 | 127.5 | 127.5 | +3 (+2.41%) | 74,608 |
| 4 Dec 2017 | INR | 126 | 126.4 | 124.1 | 124.5 | 124.5 | -0.95 (-0.76%) | 4,410 |
| 1 Dec 2017 | INR | 127.5 | 129.95 | 125.1 | 125.45 | 125.45 | -1.75 (-1.38%) | 13,110 |
| 30 Nov 2017 | INR | 129.1 | 129.4 | 126.7 | 127.2 | 127.2 | -1.9 (-1.47%) | 10,050 |
| 29 Nov 2017 | INR | 130.5 | 131.8 | 129 | 129.1 | 129.1 | -0.1 (-0.08%) | 15,793 |
| 28 Nov 2017 | INR | 130.9 | 130.9 | 128.5 | 129.2 | 129.2 | -0.8 (-0.62%) | 7,981 |
| 27 Nov 2017 | INR | 131.95 | 133.05 | 129.45 | 130 | 130 | -0.5 (-0.38%) | 13,928 |
| 24 Nov 2017 | INR | 128.55 | 131.8 | 128 | 130.5 | 130.5 | +2.85 (+2.23%) | 15,829 |
| 23 Nov 2017 | INR | 129.5 | 129.9 | 127.05 | 127.65 | 127.65 | -1.05 (-0.82%) | 10,849 |
| 22 Nov 2017 | INR | 132 | 132 | 128.1 | 128.7 | 128.7 | -1.75 (-1.34%) | 11,341 |
| 21 Nov 2017 | INR | 132.5 | 132.8 | 130.25 | 130.45 | 130.45 | -0.9 (-0.69%) | 11,324 |
| 20 Nov 2017 | INR | 133.9 | 133.9 | 130.6 | 131.35 | 131.35 | -0.75 (-0.57%) | 8,681 |
| 17 Nov 2017 | INR | 133.95 | 134.8 | 132 | 132.1 | 132.1 | -0.4 (-0.30%) | 5,764 |
| 16 Nov 2017 | INR | 131.95 | 133 | 131.1 | 132.5 | 132.5 | +2 (+1.53%) | 5,398 |
| 15 Nov 2017 | INR | 132.8 | 135 | 129.95 | 130.5 | 130.5 | -2.4 (-1.81%) | 18,815 |
| 14 Nov 2017 | INR | 133.7 | 135.1 | 132.05 | 132.9 | 132.9 | +0.9 (+0.68%) | 8,842 |
| 13 Nov 2017 | INR | 135.95 | 135.95 | 130.05 | 132 | 132 | -4.4 (-3.23%) | 17,164 |
| 10 Nov 2017 | INR | 138 | 138.95 | 135.5 | 136.4 | 136.4 | -0.95 (-0.69%) | 9,039 |
