| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 147 | 151.2 | 145.65 | 149.8 | 149.8 | +2.75 (+1.87%) | 266,244 |
| 20 Dec 2017 | INR | 146.2 | 148.9 | 145.1 | 147.05 | 147.05 | +1.05 (+0.72%) | 359,273 |
| 19 Dec 2017 | INR | 142 | 146.5 | 142 | 146 | 146 | +5.15 (+3.66%) | 460,802 |
| 18 Dec 2017 | INR | 140 | 144.7 | 131.5 | 140.85 | 140.85 | -1.4 (-0.98%) | 931,999 |
| 15 Dec 2017 | INR | 139.9 | 143.5 | 138.25 | 142.25 | 142.25 | +7.1 (+5.25%) | 430,824 |
| 14 Dec 2017 | INR | 136.4 | 137 | 132.2 | 135.15 | 135.15 | -0.85 (-0.63%) | 192,019 |
| 13 Dec 2017 | INR | 140.95 | 140.95 | 135.25 | 136 | 136 | -4 (-2.86%) | 173,340 |
| 12 Dec 2017 | INR | 141 | 142.4 | 139.1 | 140 | 140 | -0.8 (-0.57%) | 133,287 |
| 11 Dec 2017 | INR | 140.5 | 142 | 140.05 | 140.8 | 140.8 | +1.15 (+0.82%) | 121,488 |
| 8 Dec 2017 | INR | 139.85 | 140.95 | 139 | 139.65 | 139.65 | +1.95 (+1.42%) | 244,161 |
| 7 Dec 2017 | INR | 136 | 138.4 | 135 | 137.7 | 137.7 | +3 (+2.23%) | 149,259 |
| 6 Dec 2017 | INR | 138 | 138 | 134.2 | 134.7 | 134.7 | -0.55 (-0.41%) | 136,833 |
| 5 Dec 2017 | INR | 137.5 | 137.5 | 133.95 | 135.25 | 135.25 | -2.15 (-1.56%) | 189,272 |
| 4 Dec 2017 | INR | 137.9 | 139.05 | 134.5 | 137.4 | 137.4 | +0.05 (+0.04%) | 185,395 |
| 1 Dec 2017 | INR | 141 | 142.7 | 136.3 | 137.35 | 137.35 | -3.15 (-2.24%) | 179,843 |
| 30 Nov 2017 | INR | 142.3 | 145.9 | 139.6 | 140.5 | 140.5 | -3.3 (-2.29%) | 192,645 |
| 29 Nov 2017 | INR | 142.65 | 146.5 | 142.5 | 143.8 | 143.8 | +0.5 (+0.35%) | 224,071 |
| 28 Nov 2017 | INR | 146 | 146 | 142.5 | 143.3 | 143.3 | -1.25 (-0.86%) | 134,707 |
| 27 Nov 2017 | INR | 143.25 | 145.15 | 141.55 | 144.55 | 144.55 | +1.3 (+0.91%) | 234,848 |
| 24 Nov 2017 | INR | 144.5 | 145.55 | 142.55 | 143.25 | 143.25 | -0.6 (-0.42%) | 273,572 |
| 23 Nov 2017 | INR | 138 | 144.5 | 138 | 143.85 | 143.85 | +5.55 (+4.01%) | 546,436 |
| 22 Nov 2017 | INR | 139.5 | 140.6 | 137.95 | 138.3 | 138.3 | -1.1 (-0.79%) | 228,885 |
| 21 Nov 2017 | INR | 138 | 141.8 | 138 | 139.4 | 139.4 | +1.25 (+0.90%) | 214,611 |
| 20 Nov 2017 | INR | 135 | 138.85 | 135 | 138.15 | 138.15 | +2 (+1.47%) | 197,930 |
| 17 Nov 2017 | INR | 137.15 | 139.45 | 135.5 | 136.15 | 136.15 | -0.45 (-0.33%) | 218,296 |
| 16 Nov 2017 | INR | 133.15 | 137.65 | 133 | 136.6 | 136.6 | +1.8 (+1.34%) | 326,032 |
| 15 Nov 2017 | INR | 140.5 | 140.5 | 133.8 | 134.8 | 134.8 | -4.7 (-3.37%) | 244,920 |
| 14 Nov 2017 | INR | 138.5 | 141.25 | 137.15 | 139.5 | 139.5 | +1.65 (+1.20%) | 237,076 |
| 13 Nov 2017 | INR | 139.25 | 141.2 | 137.15 | 137.85 | 137.85 | -2.55 (-1.82%) | 203,413 |
| 10 Nov 2017 | INR | 140.5 | 143.2 | 139 | 140.4 | 140.4 | -1.1 (-0.78%) | 383,566 |
