| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 119.1 | 119.1 | 117.6 | 117.6 | 11.76 | -1.2 (-1.01%) | 1,040 |
| 15 Dec 2017 | INR | 118.75 | 120 | 118.75 | 118.8 | 11.88 | +0.45 (+0.38%) | 1,650 |
| 14 Dec 2017 | INR | 120 | 120 | 117 | 118.35 | 11.835 | -1.65 (-1.38%) | 2,207 |
| 13 Dec 2017 | INR | 120 | 120.05 | 119.05 | 120 | 12 | 0.0 (0.0%) | 832 |
| 12 Dec 2017 | INR | 121.15 | 122.8 | 120 | 120 | 12 | -3.15 (-2.56%) | 6,562 |
| 11 Dec 2017 | INR | 120.1 | 129 | 120.1 | 123.15 | 12.315 | +2.8 (+2.33%) | 1,066 |
| 8 Dec 2017 | INR | 121.05 | 122.9 | 120 | 120.35 | 12.035 | +1.25 (+1.05%) | 11,138 |
| 7 Dec 2017 | INR | 120.1 | 123.5 | 119 | 119.1 | 11.91 | -1.05 (-0.87%) | 1,201 |
| 6 Dec 2017 | INR | 122.65 | 123.3 | 119.75 | 120.15 | 12.015 | -2.1 (-1.72%) | 5,943 |
| 5 Dec 2017 | INR | 120.1 | 123.4 | 119.4 | 122.25 | 12.225 | +0.7 (+0.58%) | 2,376 |
| 4 Dec 2017 | INR | 121.1 | 125 | 121.1 | 121.55 | 12.155 | -1.65 (-1.34%) | 9,890 |
| 1 Dec 2017 | INR | 123.75 | 123.75 | 123 | 123.2 | 12.32 | -0.1 (-0.08%) | 587 |
| 30 Nov 2017 | INR | 125 | 125 | 122.9 | 123.3 | 12.33 | -2.7 (-2.14%) | 3,023 |
| 29 Nov 2017 | INR | 125.1 | 127 | 125 | 126 | 12.6 | -0.8 (-0.63%) | 1,555 |
| 28 Nov 2017 | INR | 133 | 133 | 126 | 126.8 | 12.68 | -0.3 (-0.24%) | 5,576 |
| 27 Nov 2017 | INR | 127 | 127.1 | 127 | 127.1 | 12.71 | -1.3 (-1.01%) | 682 |
| 24 Nov 2017 | INR | 127.15 | 129 | 127.15 | 128.4 | 12.84 | -2.3 (-1.76%) | 1,122 |
| 23 Nov 2017 | INR | 132.95 | 134.7 | 128.65 | 130.7 | 13.07 | +3.7 (+2.91%) | 2,551 |
| 22 Nov 2017 | INR | 128 | 128.85 | 124 | 127 | 12.7 | -2.25 (-1.74%) | 18,641 |
| 21 Nov 2017 | INR | 134 | 134.7 | 128 | 129.25 | 12.925 | -3.75 (-2.82%) | 12,591 |
| 20 Nov 2017 | INR | 124 | 134.25 | 123.9 | 133 | 13.3 | +9.8 (+7.95%) | 361,736 |
| 17 Nov 2017 | INR | 123.6 | 127.8 | 122.25 | 123.2 | 12.32 | -1 (-0.81%) | 16,646 |
| 16 Nov 2017 | INR | 118.9 | 125 | 118.85 | 124.2 | 12.42 | +2.75 (+2.26%) | 203,563 |
| 15 Nov 2017 | INR | 120.55 | 121.5 | 120.55 | 121.45 | 12.145 | +0.4 (+0.33%) | 1,242 |
| 14 Nov 2017 | INR | 123.6 | 123.6 | 120.05 | 121.05 | 12.105 | +0.7 (+0.58%) | 7,248 |
| 13 Nov 2017 | INR | 125 | 125 | 120.05 | 120.35 | 12.035 | -3.4 (-2.75%) | 2,503 |
| 10 Nov 2017 | INR | 120.8 | 130 | 120.8 | 123.75 | 12.375 | +1.8 (+1.48%) | 11,892 |
| 9 Nov 2017 | INR | 126 | 127.5 | 121.8 | 121.95 | 12.195 | -3.55 (-2.83%) | 7,332 |
| 8 Nov 2017 | INR | 126.7 | 127.4 | 124.8 | 125.5 | 12.55 | +1.05 (+0.84%) | 2,362 |
| 7 Nov 2017 | INR | 122.95 | 125.55 | 121 | 124.45 | 12.445 | +1.8 (+1.47%) | 1,975 |
