| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 140.3 | 143.05 | 139.15 | 140.95 | 140.95 | -0.75 (-0.53%) | 80,384 |
| 21 Dec 2017 | INR | 139.65 | 142.9 | 138.05 | 141.7 | 141.7 | +3.25 (+2.35%) | 177,123 |
| 20 Dec 2017 | INR | 138.2 | 139.9 | 137.25 | 138.45 | 138.45 | +1.8 (+1.32%) | 180,941 |
| 19 Dec 2017 | INR | 130.5 | 138.4 | 130.25 | 136.65 | 136.65 | +6.7 (+5.16%) | 431,641 |
| 18 Dec 2017 | INR | 129.55 | 131.8 | 126.95 | 129.95 | 129.95 | +1.1 (+0.85%) | 142,659 |
| 15 Dec 2017 | INR | 130 | 131.3 | 128 | 128.85 | 128.85 | +0.55 (+0.43%) | 56,535 |
| 14 Dec 2017 | INR | 131.15 | 131.7 | 127.4 | 128.3 | 128.3 | -1.6 (-1.23%) | 67,754 |
| 13 Dec 2017 | INR | 130.3 | 132.5 | 129.25 | 129.9 | 129.9 | -0.75 (-0.57%) | 76,744 |
| 12 Dec 2017 | INR | 129 | 133.25 | 128.8 | 130.65 | 130.65 | +1.3 (+1.01%) | 81,967 |
| 11 Dec 2017 | INR | 130.5 | 131.15 | 128.7 | 129.35 | 129.35 | -1 (-0.77%) | 42,903 |
| 8 Dec 2017 | INR | 132 | 133.25 | 129.7 | 130.35 | 130.35 | -0.15 (-0.11%) | 91,807 |
| 7 Dec 2017 | INR | 127.55 | 131.95 | 127.55 | 130.5 | 130.5 | +2.45 (+1.91%) | 181,258 |
| 6 Dec 2017 | INR | 129.9 | 132 | 127.6 | 128.05 | 128.05 | +1.65 (+1.31%) | 168,293 |
| 5 Dec 2017 | INR | 124.05 | 135.9 | 122.3 | 126.4 | 126.4 | +2 (+1.61%) | 358,315 |
| 4 Dec 2017 | INR | 125.65 | 126.4 | 124 | 124.4 | 124.4 | -0.75 (-0.60%) | 40,037 |
| 1 Dec 2017 | INR | 128.75 | 128.75 | 125 | 125.15 | 125.15 | -1.8 (-1.42%) | 66,373 |
| 30 Nov 2017 | INR | 130 | 130 | 126.05 | 126.95 | 126.95 | -2.3 (-1.78%) | 65,676 |
| 29 Nov 2017 | INR | 130.25 | 131.75 | 129.1 | 129.25 | 129.25 | -0.2 (-0.15%) | 58,596 |
| 28 Nov 2017 | INR | 130 | 131 | 128.9 | 129.45 | 129.45 | -0.5 (-0.38%) | 51,896 |
| 27 Nov 2017 | INR | 131.85 | 133.4 | 129.2 | 129.95 | 129.95 | -0.7 (-0.54%) | 82,308 |
| 24 Nov 2017 | INR | 129.5 | 131.7 | 127.85 | 130.65 | 130.65 | +3 (+2.35%) | 127,519 |
| 23 Nov 2017 | INR | 129.9 | 129.95 | 127.15 | 127.65 | 127.65 | -0.95 (-0.74%) | 115,058 |
| 22 Nov 2017 | INR | 131.65 | 131.7 | 128.45 | 128.6 | 128.6 | -1.85 (-1.42%) | 84,404 |
| 21 Nov 2017 | INR | 131.9 | 132.8 | 130.2 | 130.45 | 130.45 | -0.65 (-0.50%) | 68,043 |
| 20 Nov 2017 | INR | 132.9 | 133.9 | 130.5 | 131.1 | 131.1 | -0.7 (-0.53%) | 64,861 |
| 17 Nov 2017 | INR | 133.95 | 134.9 | 131 | 131.8 | 131.8 | -0.75 (-0.57%) | 51,350 |
| 16 Nov 2017 | INR | 131.95 | 133.5 | 131.15 | 132.55 | 132.55 | +2.25 (+1.73%) | 31,629 |
| 15 Nov 2017 | INR | 133 | 135.95 | 129.75 | 130.3 | 130.3 | -1.85 (-1.40%) | 63,105 |
| 14 Nov 2017 | INR | 132.5 | 135.25 | 131.8 | 132.15 | 132.15 | +0.2 (+0.15%) | 57,214 |
| 13 Nov 2017 | INR | 137 | 137.35 | 129.75 | 131.95 | 131.95 | -4.4 (-3.23%) | 121,706 |
