| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 150 | 152.5 | 148.25 | 149.1 | 149.1 | -0.95 (-0.63%) | 31,848 |
| 21 Dec 2017 | INR | 151 | 152.95 | 148.1 | 150.05 | 150.05 | +0.15 (+0.10%) | 49,656 |
| 20 Dec 2017 | INR | 145.25 | 154 | 145 | 149.9 | 149.9 | +3.1 (+2.11%) | 90,611 |
| 19 Dec 2017 | INR | 154 | 154 | 145 | 146.8 | 146.8 | -2.15 (-1.44%) | 68,739 |
| 18 Dec 2017 | INR | 151 | 156.1 | 141 | 148.95 | 148.95 | -3.55 (-2.33%) | 168,997 |
| 15 Dec 2017 | INR | 158 | 166.5 | 148.3 | 152.5 | 152.5 | -4.15 (-2.65%) | 448,266 |
| 14 Dec 2017 | INR | 148.95 | 168 | 144 | 156.65 | 156.65 | +8.65 (+5.84%) | 1,047,413 |
| 13 Dec 2017 | INR | 144.2 | 154.5 | 142.5 | 148 | 148 | +3.8 (+2.64%) | 336,099 |
| 12 Dec 2017 | INR | 145 | 149.7 | 139.05 | 144.2 | 144.2 | +1.45 (+1.02%) | 128,883 |
| 11 Dec 2017 | INR | 152.95 | 157.35 | 141 | 142.75 | 142.75 | -12.2 (-7.87%) | 297,415 |
| 8 Dec 2017 | INR | 133.9 | 158.5 | 133.9 | 154.95 | 154.95 | +22.85 (+17.30%) | 473,646 |
| 7 Dec 2017 | INR | 127.55 | 132.95 | 126.3 | 132.1 | 132.1 | +4.15 (+3.24%) | 14,927 |
| 6 Dec 2017 | INR | 131 | 134.9 | 125.5 | 127.95 | 127.95 | -2.1 (-1.61%) | 16,692 |
| 5 Dec 2017 | INR | 132 | 133.85 | 128.8 | 130.05 | 130.05 | -1.35 (-1.03%) | 9,634 |
| 4 Dec 2017 | INR | 134.5 | 138.75 | 130 | 131.4 | 131.4 | -2.85 (-2.12%) | 15,322 |
| 1 Dec 2017 | INR | 137.8 | 143 | 131.6 | 134.25 | 134.25 | -4.3 (-3.10%) | 17,743 |
| 30 Nov 2017 | INR | 139.9 | 141 | 133.05 | 138.55 | 138.55 | -2.9 (-2.05%) | 15,870 |
| 29 Nov 2017 | INR | 140.8 | 143.95 | 138 | 141.45 | 141.45 | +1.35 (+0.96%) | 19,919 |
| 28 Nov 2017 | INR | 140.1 | 142 | 138.2 | 140.1 | 140.1 | +0.5 (+0.36%) | 19,208 |
| 27 Nov 2017 | INR | 143 | 145.85 | 138.25 | 139.6 | 139.6 | -1.9 (-1.34%) | 24,994 |
| 24 Nov 2017 | INR | 136.25 | 143 | 132.25 | 141.5 | 141.5 | +5.9 (+4.35%) | 58,002 |
| 23 Nov 2017 | INR | 139 | 139 | 134.5 | 135.6 | 135.6 | -0.1 (-0.07%) | 14,658 |
| 22 Nov 2017 | INR | 134.9 | 139.9 | 132.1 | 135.7 | 135.7 | +4.15 (+3.15%) | 25,708 |
| 21 Nov 2017 | INR | 129.2 | 134.05 | 129.2 | 131.55 | 131.55 | +1.5 (+1.15%) | 9,314 |
| 20 Nov 2017 | INR | 132 | 134 | 128 | 130.05 | 130.05 | -1.85 (-1.40%) | 17,071 |
| 17 Nov 2017 | INR | 137.9 | 138.75 | 131.3 | 131.9 | 131.9 | -1.55 (-1.16%) | 11,130 |
| 16 Nov 2017 | INR | 135.3 | 139.5 | 132.2 | 133.45 | 133.45 | -1.8 (-1.33%) | 25,192 |
| 15 Nov 2017 | INR | 137.2 | 140.65 | 134 | 135.25 | 135.25 | -3.45 (-2.49%) | 8,544 |
| 14 Nov 2017 | INR | 138.5 | 142 | 137 | 138.7 | 138.7 | -0.05 (-0.04%) | 31,523 |
| 13 Nov 2017 | INR | 140 | 142 | 138 | 138.75 | 138.75 | -0.8 (-0.57%) | 16,059 |
