| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 132.25 | 133.3 | 129 | 131.6 | 131.6 | -1.5 (-1.13%) | 1,010,000 |
| 4 Dec 2017 | INR | 136.95 | 137.25 | 131.3 | 133.1 | 133.1 | -2.6 (-1.92%) | 1,450,000 |
| 1 Dec 2017 | INR | 141.3 | 143 | 134.5 | 135.7 | 135.7 | -4.3 (-3.07%) | 2,360,000 |
| 30 Nov 2017 | INR | 140.4 | 142.5 | 138.15 | 140 | 140 | -2.8 (-1.96%) | 2,390,000 |
| 29 Nov 2017 | INR | 140.6 | 144.4 | 138.5 | 142.8 | 142.8 | +3.9 (+2.81%) | 5,930,000 |
| 28 Nov 2017 | INR | 133.2 | 140.2 | 132.05 | 138.9 | 138.9 | +7.4 (+5.63%) | 4,480,000 |
| 27 Nov 2017 | INR | 133.4 | 133.4 | 130.7 | 131.5 | 131.5 | -2.2 (-1.65%) | 1,220,000 |
| 24 Nov 2017 | INR | 134.25 | 136.5 | 132.5 | 133.7 | 133.7 | +0.1 (+0.07%) | 2,490,000 |
| 23 Nov 2017 | INR | 127.5 | 134.65 | 127.1 | 133.6 | 133.6 | +6 (+4.70%) | 4,420,000 |
| 22 Nov 2017 | INR | 133.2 | 133.3 | 124 | 127.6 | 127.6 | -5.65 (-4.24%) | 6,870,000 |
| 21 Nov 2017 | INR | 144.05 | 148.5 | 130.95 | 133.25 | 133.25 | -7.85 (-5.56%) | 7,770,000 |
| 20 Nov 2017 | INR | 132.15 | 144.7 | 130.5 | 141.1 | 141.1 | +9.25 (+7.02%) | 12,670,000 |
| 17 Nov 2017 | INR | 122 | 134.5 | 120 | 131.85 | 131.85 | +12.45 (+10.43%) | 7,460,000 |
| 16 Nov 2017 | INR | 118.95 | 121.35 | 118 | 119.4 | 119.4 | +1.35 (+1.14%) | 502,550 |
| 15 Nov 2017 | INR | 122.4 | 122.5 | 117.4 | 118.05 | 118.05 | -4.15 (-3.40%) | 399,650 |
| 14 Nov 2017 | INR | 123.5 | 124.25 | 121.75 | 122.2 | 122.2 | +0.1 (+0.08%) | 517,330 |
| 13 Nov 2017 | INR | 124 | 125.4 | 121.5 | 122.1 | 122.1 | +0.15 (+0.12%) | 589,350 |
| 10 Nov 2017 | INR | 118.7 | 123.7 | 118.35 | 121.95 | 121.95 | +3.05 (+2.57%) | 958,430 |
| 9 Nov 2017 | INR | 120.35 | 121.4 | 118 | 118.9 | 118.9 | -0.2 (-0.17%) | 395,370 |
| 8 Nov 2017 | INR | 121.3 | 123.9 | 118.2 | 119.1 | 119.1 | -1.75 (-1.45%) | 517,250 |
| 7 Nov 2017 | INR | 124.3 | 126.25 | 119.25 | 120.85 | 120.85 | -3.2 (-2.58%) | 804,520 |
| 6 Nov 2017 | INR | 124.4 | 126.45 | 122.1 | 124.05 | 124.05 | +0.2 (+0.16%) | 856,540 |
| 3 Nov 2017 | INR | 125.85 | 126.15 | 123.5 | 123.85 | 123.85 | -1.1 (-0.88%) | 818,550 |
| 2 Nov 2017 | INR | 119.5 | 128.3 | 119 | 124.95 | 124.95 | +5 (+4.17%) | 3,090,000 |
| 1 Nov 2017 | INR | 119.1 | 121.55 | 119 | 119.95 | 119.95 | +0.7 (+0.59%) | 843,970 |
| 31 Oct 2017 | INR | 120.5 | 120.8 | 118.6 | 119.25 | 119.25 | -0.35 (-0.29%) | 524,850 |
| 30 Oct 2017 | INR | 117.1 | 121.8 | 117.1 | 119.6 | 119.6 | +2.65 (+2.27%) | 1,540,000 |
| 27 Oct 2017 | INR | 116 | 118.9 | 115.55 | 116.95 | 116.95 | +1 (+0.86%) | 727,590 |
| 26 Oct 2017 | INR | 115.25 | 117.5 | 114.4 | 115.95 | 115.95 | +0.85 (+0.74%) | 472,280 |
| 25 Oct 2017 | INR | 116.1 | 116.8 | 114.8 | 115.1 | 115.1 | -0.6 (-0.52%) | 290,230 |
