| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 125.05 | 128.3 | 125.05 | 126.7 | 126.7 | +1.95 (+1.56%) | 28,416 |
| 20 Dec 2017 | INR | 127.25 | 128.45 | 124.5 | 124.75 | 124.75 | -2 (-1.58%) | 19,245 |
| 19 Dec 2017 | INR | 123.85 | 128.3 | 123.85 | 126.75 | 126.75 | +2.65 (+2.14%) | 20,821 |
| 18 Dec 2017 | INR | 118.45 | 126.7 | 117.15 | 124.1 | 124.1 | +3.25 (+2.69%) | 39,241 |
| 15 Dec 2017 | INR | 121.05 | 123.5 | 120 | 120.85 | 120.85 | +0.7 (+0.58%) | 15,384 |
| 14 Dec 2017 | INR | 121 | 122 | 120 | 120.15 | 120.15 | -0.9 (-0.74%) | 26,346 |
| 13 Dec 2017 | INR | 120.95 | 124.4 | 120 | 121.05 | 121.05 | -0.15 (-0.12%) | 48,575 |
| 12 Dec 2017 | INR | 120.15 | 123 | 119 | 121.2 | 121.2 | -0.35 (-0.29%) | 24,592 |
| 11 Dec 2017 | INR | 121.7 | 122.55 | 118.05 | 121.55 | 121.55 | +0.65 (+0.54%) | 22,593 |
| 8 Dec 2017 | INR | 124.05 | 124.05 | 120.15 | 120.9 | 120.9 | -1.45 (-1.19%) | 35,840 |
| 7 Dec 2017 | INR | 123.35 | 124.45 | 122 | 122.35 | 122.35 | -1.15 (-0.93%) | 9,289 |
| 6 Dec 2017 | INR | 123.1 | 125 | 121.6 | 123.5 | 123.5 | +0.2 (+0.16%) | 62,260 |
| 5 Dec 2017 | INR | 123.5 | 124.15 | 120.8 | 123.3 | 123.3 | -0.5 (-0.40%) | 25,265 |
| 4 Dec 2017 | INR | 124.4 | 127.7 | 121.75 | 123.8 | 123.8 | +1 (+0.81%) | 35,240 |
| 1 Dec 2017 | INR | 119 | 131.35 | 119 | 122.8 | 122.8 | +2.3 (+1.91%) | 91,807 |
| 30 Nov 2017 | INR | 120.15 | 122 | 117 | 120.5 | 120.5 | -1.85 (-1.51%) | 7,120 |
| 29 Nov 2017 | INR | 126.8 | 127 | 121.15 | 122.35 | 122.35 | -1.25 (-1.01%) | 7,535 |
| 28 Nov 2017 | INR | 124.5 | 126.5 | 122.35 | 123.6 | 123.6 | +0.55 (+0.45%) | 21,689 |
| 27 Nov 2017 | INR | 126.45 | 128.55 | 121.1 | 123.05 | 123.05 | -2.35 (-1.87%) | 18,608 |
| 24 Nov 2017 | INR | 125 | 129.65 | 124.75 | 125.4 | 125.4 | -0.5 (-0.40%) | 49,804 |
| 23 Nov 2017 | INR | 120 | 127.9 | 119.75 | 125.9 | 125.9 | +6.45 (+5.40%) | 111,512 |
| 22 Nov 2017 | INR | 112 | 120.4 | 110 | 119.45 | 119.45 | +8.4 (+7.56%) | 75,615 |
| 21 Nov 2017 | INR | 112 | 112.2 | 110 | 111.05 | 111.05 | -0.05 (-0.05%) | 26,552 |
| 20 Nov 2017 | INR | 112.7 | 112.7 | 110 | 111.1 | 111.1 | -0.95 (-0.85%) | 24,060 |
| 17 Nov 2017 | INR | 111 | 113.2 | 110.2 | 112.05 | 112.05 | +0.9 (+0.81%) | 18,674 |
| 16 Nov 2017 | INR | 112.05 | 112.5 | 110.1 | 111.15 | 111.15 | +1 (+0.91%) | 18,008 |
| 15 Nov 2017 | INR | 112.25 | 114.6 | 110 | 110.15 | 110.15 | -2 (-1.78%) | 67,548 |
| 14 Nov 2017 | INR | 117 | 117 | 111.4 | 112.15 | 112.15 | -3.15 (-2.73%) | 32,603 |
| 13 Nov 2017 | INR | 120 | 120 | 113.05 | 115.3 | 115.3 | -0.6 (-0.52%) | 15,088 |
| 10 Nov 2017 | INR | 113.95 | 118 | 113.9 | 115.9 | 115.9 | +1.2 (+1.05%) | 36,191 |
