| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 145.5 | 147.85 | 140.55 | 145.05 | 145.05 | -0.2 (-0.14%) | 52,270 |
| 21 Dec 2017 | INR | 145 | 147.85 | 144.1 | 145.25 | 145.25 | +1.25 (+0.87%) | 39,104 |
| 20 Dec 2017 | INR | 144.6 | 146 | 143.15 | 144 | 144 | +0.65 (+0.45%) | 50,491 |
| 19 Dec 2017 | INR | 138 | 144.5 | 131.5 | 143.35 | 143.35 | +4.5 (+3.24%) | 41,842 |
| 18 Dec 2017 | INR | 136.9 | 141.5 | 130.8 | 138.85 | 138.85 | -1.05 (-0.75%) | 39,036 |
| 15 Dec 2017 | INR | 144.75 | 145 | 138.2 | 139.9 | 139.9 | -2.9 (-2.03%) | 34,627 |
| 14 Dec 2017 | INR | 140.5 | 144.7 | 136.5 | 142.8 | 142.8 | +3.9 (+2.81%) | 97,326 |
| 13 Dec 2017 | INR | 146 | 149.5 | 136.15 | 138.9 | 138.9 | -9.2 (-6.21%) | 107,632 |
| 12 Dec 2017 | INR | 143.7 | 152.7 | 141 | 148.1 | 148.1 | +5.7 (+4.00%) | 240,201 |
| 11 Dec 2017 | INR | 134 | 145.5 | 133.3 | 142.4 | 142.4 | +10 (+7.55%) | 161,700 |
| 8 Dec 2017 | INR | 131.3 | 137.3 | 123.1 | 132.4 | 132.4 | -1.2 (-0.90%) | 52,349 |
| 7 Dec 2017 | INR | 130.5 | 134.85 | 130.25 | 133.6 | 133.6 | +3.6 (+2.77%) | 27,548 |
| 6 Dec 2017 | INR | 132.2 | 136.9 | 129 | 130 | 130 | -1.8 (-1.37%) | 24,870 |
| 5 Dec 2017 | INR | 131.2 | 133 | 128.1 | 131.8 | 131.8 | +1.1 (+0.84%) | 41,763 |
| 4 Dec 2017 | INR | 137.05 | 139.85 | 130 | 130.7 | 130.7 | -5.55 (-4.07%) | 98,620 |
| 1 Dec 2017 | INR | 128.95 | 136.5 | 128.95 | 136.25 | 136.25 | +6.25 (+4.81%) | 79,300 |
| 30 Nov 2017 | INR | 131 | 134.75 | 129.4 | 130 | 130 | -1.75 (-1.33%) | 64,932 |
| 29 Nov 2017 | INR | 135 | 138.25 | 130.25 | 131.75 | 131.75 | -4.1 (-3.02%) | 69,965 |
| 28 Nov 2017 | INR | 137 | 139.5 | 135.5 | 135.85 | 135.85 | -0.55 (-0.40%) | 49,334 |
| 27 Nov 2017 | INR | 134.95 | 140.55 | 132.5 | 136.4 | 136.4 | +2.5 (+1.87%) | 112,762 |
| 24 Nov 2017 | INR | 135.75 | 136.1 | 132.15 | 133.9 | 133.9 | +0.75 (+0.56%) | 26,496 |
| 23 Nov 2017 | INR | 138 | 138 | 132 | 133.15 | 133.15 | -2.25 (-1.66%) | 42,491 |
| 22 Nov 2017 | INR | 135 | 138 | 132.15 | 135.4 | 135.4 | +1.1 (+0.82%) | 34,288 |
| 21 Nov 2017 | INR | 137.5 | 137.5 | 131.85 | 134.3 | 134.3 | +2.7 (+2.05%) | 19,548 |
| 20 Nov 2017 | INR | 132.1 | 135.5 | 129.25 | 131.6 | 131.6 | -1.5 (-1.13%) | 73,560 |
| 17 Nov 2017 | INR | 135.95 | 138.6 | 131.2 | 133.1 | 133.1 | +1.1 (+0.83%) | 63,759 |
| 16 Nov 2017 | INR | 135 | 141 | 131.1 | 132 | 132 | -4.1 (-3.01%) | 62,856 |
| 15 Nov 2017 | INR | 136.5 | 141.9 | 135.05 | 136.1 | 136.1 | -2.35 (-1.70%) | 46,441 |
| 14 Nov 2017 | INR | 147 | 147 | 137.05 | 138.45 | 138.45 | -3.65 (-2.57%) | 67,890 |
| 13 Nov 2017 | INR | 142.1 | 142.1 | 139.05 | 142.1 | 142.1 | +6.75 (+4.99%) | 134,032 |
