| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | INR | 123.9 | 127 | 122.1 | 123.55 | 123.55 | +0.1 (+0.08%) | 43,538 |
| 4 Jan 2018 | INR | 121.05 | 124 | 121.05 | 123.45 | 123.45 | +0.05 (+0.04%) | 15,044 |
| 3 Jan 2018 | INR | 122 | 124 | 122 | 123.4 | 123.4 | +1.15 (+0.94%) | 9,785 |
| 2 Jan 2018 | INR | 122.05 | 123.25 | 122.05 | 122.25 | 122.25 | -0.75 (-0.61%) | 4,869 |
| 1 Jan 2018 | INR | 124 | 125.4 | 122.7 | 123 | 123 | -1.1 (-0.89%) | 16,891 |
| 29 Dec 2017 | INR | 123.9 | 126.6 | 122.7 | 124.1 | 124.1 | -0.1 (-0.08%) | 21,685 |
| 28 Dec 2017 | INR | 123.95 | 127.95 | 122.5 | 124.2 | 124.2 | -0.75 (-0.60%) | 19,273 |
| 27 Dec 2017 | INR | 127.15 | 128 | 124 | 124.95 | 124.95 | -1.35 (-1.07%) | 18,655 |
| 26 Dec 2017 | INR | 124.05 | 127.6 | 124.05 | 126.3 | 126.3 | +0.5 (+0.40%) | 3,311 |
| 22 Dec 2017 | INR | 132.95 | 132.95 | 124.7 | 125.8 | 125.8 | -1.9 (-1.49%) | 18,928 |
| 21 Dec 2017 | INR | 129.8 | 131 | 126 | 127.7 | 127.7 | -2.35 (-1.81%) | 21,687 |
| 20 Dec 2017 | INR | 128 | 131.4 | 124.5 | 130.05 | 130.05 | +6.95 (+5.65%) | 524,808 |
| 19 Dec 2017 | INR | 120.2 | 125.25 | 120.2 | 123.1 | 123.1 | -0.1 (-0.08%) | 3,151 |
| 18 Dec 2017 | INR | 126 | 126.45 | 123 | 123.2 | 123.2 | -1.5 (-1.20%) | 26,611 |
| 15 Dec 2017 | INR | 127 | 127.2 | 122.5 | 124.7 | 124.7 | +0.5 (+0.40%) | 13,407 |
| 14 Dec 2017 | INR | 124.6 | 127.35 | 123.05 | 124.2 | 124.2 | -0.2 (-0.16%) | 46,673 |
| 13 Dec 2017 | INR | 123.45 | 125 | 122 | 124.4 | 124.4 | +0.45 (+0.36%) | 9,287 |
| 12 Dec 2017 | INR | 131.7 | 131.7 | 122.5 | 123.95 | 123.95 | -4.1 (-3.20%) | 52,691 |
| 11 Dec 2017 | INR | 132 | 132 | 127.3 | 128.05 | 128.05 | -6.25 (-4.65%) | 49,107 |
| 8 Dec 2017 | INR | 134.75 | 137.1 | 134.1 | 134.3 | 134.3 | -0.85 (-0.63%) | 536 |
| 7 Dec 2017 | INR | 135 | 136 | 132.75 | 135.15 | 135.15 | +0.3 (+0.22%) | 4,346 |
| 6 Dec 2017 | INR | 134.65 | 136.2 | 134.15 | 134.85 | 134.85 | -0.15 (-0.11%) | 2,640 |
| 5 Dec 2017 | INR | 134.05 | 135.9 | 134 | 135 | 135 | -0.7 (-0.52%) | 2,804 |
| 4 Dec 2017 | INR | 136.7 | 137 | 135 | 135.7 | 135.7 | -1.1 (-0.80%) | 8,764 |
| 1 Dec 2017 | INR | 138.5 | 138.5 | 136 | 136.8 | 136.8 | -1.4 (-1.01%) | 4,255 |
| 30 Nov 2017 | INR | 135.25 | 139.95 | 134.1 | 138.2 | 138.2 | +2.8 (+2.07%) | 7,118 |
| 29 Nov 2017 | INR | 136.1 | 136.1 | 135.1 | 135.4 | 135.4 | -0.7 (-0.51%) | 4,354 |
| 28 Nov 2017 | INR | 135.55 | 136.65 | 134.35 | 136.1 | 136.1 | +0.8 (+0.59%) | 2,704 |
| 27 Nov 2017 | INR | 135.75 | 136.4 | 135 | 135.3 | 135.3 | -0.15 (-0.11%) | 1,463 |
| 24 Nov 2017 | INR | 132.85 | 136.65 | 132.85 | 135.45 | 135.45 | +2.8 (+2.11%) | 3,854 |
