| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | +8.55 (+5.00%) | 56,729 |
| 21 Dec 2017 | INR | 171 | 171 | 171 | 171 | 171 | +8.1 (+4.97%) | 34,525 |
| 20 Dec 2017 | INR | 162.9 | 162.9 | 162 | 162.9 | 162.9 | +7.75 (+5.00%) | 83,497 |
| 19 Dec 2017 | INR | 151.85 | 155.15 | 150.6 | 155.15 | 155.15 | +7.35 (+4.97%) | 145,564 |
| 18 Dec 2017 | INR | 142 | 147.8 | 136.6 | 147.8 | 147.8 | +7 (+4.97%) | 158,136 |
| 15 Dec 2017 | INR | 140.5 | 140.85 | 137.1 | 140.8 | 140.8 | +6.65 (+4.96%) | 227,962 |
| 14 Dec 2017 | INR | 135 | 135 | 130.1 | 134.15 | 134.15 | +2.55 (+1.94%) | 21,050 |
| 13 Dec 2017 | INR | 134 | 136.6 | 130.5 | 131.6 | 131.6 | -1.3 (-0.98%) | 46,534 |
| 12 Dec 2017 | INR | 138.9 | 138.9 | 132.9 | 132.9 | 132.9 | -6.95 (-4.97%) | 106,842 |
| 11 Dec 2017 | INR | 139.95 | 142.3 | 138 | 139.85 | 139.85 | +1.6 (+1.16%) | 39,752 |
| 8 Dec 2017 | INR | 136 | 140.5 | 135.15 | 138.25 | 138.25 | +3.15 (+2.33%) | 30,950 |
| 7 Dec 2017 | INR | 134 | 137.5 | 132 | 135.1 | 135.1 | +1.9 (+1.43%) | 18,268 |
| 6 Dec 2017 | INR | 135 | 136.5 | 131.9 | 133.2 | 133.2 | -2.15 (-1.59%) | 19,350 |
| 5 Dec 2017 | INR | 137 | 137 | 130.3 | 135.35 | 135.35 | -0.95 (-0.70%) | 25,639 |
| 4 Dec 2017 | INR | 143 | 143 | 134 | 136.3 | 136.3 | -0.1 (-0.07%) | 25,427 |
| 1 Dec 2017 | INR | 139.9 | 139.9 | 134.1 | 136.4 | 136.4 | -1.9 (-1.37%) | 20,598 |
| 30 Nov 2017 | INR | 140.5 | 141.6 | 137 | 138.3 | 138.3 | -1.8 (-1.28%) | 20,934 |
| 29 Nov 2017 | INR | 143.5 | 143.5 | 137.1 | 140.1 | 140.1 | +0.4 (+0.29%) | 41,987 |
| 28 Nov 2017 | INR | 144 | 144 | 139.2 | 139.7 | 139.7 | +0.55 (+0.40%) | 54,791 |
| 27 Nov 2017 | INR | 132 | 139.15 | 131.7 | 139.15 | 139.15 | +6.6 (+4.98%) | 61,661 |
| 24 Nov 2017 | INR | 132.25 | 136.9 | 130.3 | 132.55 | 132.55 | -0.75 (-0.56%) | 31,809 |
| 23 Nov 2017 | INR | 136.55 | 138.5 | 132.1 | 133.3 | 133.3 | +1.35 (+1.02%) | 67,079 |
| 22 Nov 2017 | INR | 136.7 | 136.7 | 128.2 | 131.95 | 131.95 | -1.35 (-1.01%) | 23,233 |
| 21 Nov 2017 | INR | 131 | 138.8 | 131 | 133.3 | 133.3 | +1 (+0.76%) | 25,661 |
| 20 Nov 2017 | INR | 133.05 | 134.95 | 130.95 | 132.3 | 132.3 | -3.2 (-2.36%) | 83,066 |
| 17 Nov 2017 | INR | 136.65 | 139.5 | 134.4 | 135.5 | 135.5 | -0.55 (-0.40%) | 27,074 |
| 16 Nov 2017 | INR | 136 | 140 | 133.05 | 136.05 | 136.05 | -0.75 (-0.55%) | 83,478 |
| 15 Nov 2017 | INR | 137.1 | 138.5 | 136 | 136.8 | 136.8 | -1.85 (-1.33%) | 31,601 |
| 14 Nov 2017 | INR | 138.9 | 139.8 | 136 | 138.65 | 138.65 | +1.15 (+0.84%) | 38,434 |
| 13 Nov 2017 | INR | 138.75 | 139.8 | 135.6 | 137.5 | 137.5 | +0.3 (+0.22%) | 23,426 |
