| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 149.2 | 155.7 | 148.5 | 149.85 | 149.85 | +2.1 (+1.42%) | 3,374,446 |
| 20 Dec 2017 | INR | 139 | 149.95 | 137.95 | 147.75 | 147.75 | +9.45 (+6.83%) | 2,247,082 |
| 19 Dec 2017 | INR | 138.9 | 141.5 | 137.3 | 138.3 | 138.3 | +0.75 (+0.55%) | 275,585 |
| 18 Dec 2017 | INR | 135 | 141.2 | 130.9 | 137.55 | 137.55 | +0.6 (+0.44%) | 310,086 |
| 15 Dec 2017 | INR | 137.4 | 142.8 | 136.1 | 136.95 | 136.95 | +2.15 (+1.59%) | 632,538 |
| 14 Dec 2017 | INR | 136 | 138.4 | 133.15 | 134.8 | 134.8 | -0.75 (-0.55%) | 225,475 |
| 13 Dec 2017 | INR | 139.15 | 140.5 | 134.1 | 135.55 | 135.55 | -3 (-2.17%) | 120,910 |
| 12 Dec 2017 | INR | 140.5 | 141.4 | 138 | 138.55 | 138.55 | -1.65 (-1.18%) | 140,872 |
| 11 Dec 2017 | INR | 139.9 | 142.8 | 139.7 | 140.2 | 140.2 | +1.4 (+1.01%) | 153,828 |
| 8 Dec 2017 | INR | 134.55 | 142.65 | 134.55 | 138.8 | 138.8 | +4.6 (+3.43%) | 631,352 |
| 7 Dec 2017 | INR | 133.7 | 135.85 | 133.05 | 134.2 | 134.2 | +1.8 (+1.36%) | 123,207 |
| 6 Dec 2017 | INR | 133.25 | 136.4 | 132 | 132.4 | 132.4 | -1.9 (-1.41%) | 138,185 |
| 5 Dec 2017 | INR | 135.85 | 136.5 | 133.25 | 134.3 | 134.3 | -1.9 (-1.40%) | 162,585 |
| 4 Dec 2017 | INR | 138.8 | 139.75 | 135.55 | 136.2 | 136.2 | -1.7 (-1.23%) | 127,965 |
| 1 Dec 2017 | INR | 140.25 | 143.3 | 137.1 | 137.9 | 137.9 | -1.1 (-0.79%) | 348,972 |
| 30 Nov 2017 | INR | 141.5 | 142.35 | 137 | 139 | 139 | -2.85 (-2.01%) | 308,711 |
| 29 Nov 2017 | INR | 147.25 | 148.7 | 140.25 | 141.85 | 141.85 | -4.3 (-2.94%) | 421,239 |
| 28 Nov 2017 | INR | 143.3 | 151.2 | 143 | 146.15 | 146.15 | +2.85 (+1.99%) | 1,111,458 |
| 27 Nov 2017 | INR | 140.95 | 145.7 | 139.95 | 143.3 | 143.3 | +2.05 (+1.45%) | 692,139 |
| 24 Nov 2017 | INR | 136 | 142.8 | 135.2 | 141.25 | 141.25 | +5.85 (+4.32%) | 911,849 |
| 23 Nov 2017 | INR | 134.7 | 136 | 133 | 135.4 | 135.4 | +1.7 (+1.27%) | 208,752 |
| 22 Nov 2017 | INR | 133 | 137.7 | 132.2 | 133.7 | 133.7 | +1.55 (+1.17%) | 460,788 |
| 21 Nov 2017 | INR | 133.8 | 133.8 | 131.45 | 132.15 | 132.15 | -0.35 (-0.26%) | 134,825 |
| 20 Nov 2017 | INR | 134 | 135 | 132 | 132.5 | 132.5 | +0.75 (+0.57%) | 237,242 |
| 17 Nov 2017 | INR | 133.25 | 135.7 | 131 | 131.75 | 131.75 | -1 (-0.75%) | 243,116 |
| 16 Nov 2017 | INR | 128.5 | 135.25 | 128.35 | 132.75 | 132.75 | +3.95 (+3.07%) | 453,563 |
| 15 Nov 2017 | INR | 130.2 | 131.45 | 127 | 128.8 | 128.8 | -3.15 (-2.39%) | 99,286 |
| 14 Nov 2017 | INR | 128.8 | 134.7 | 127.2 | 131.95 | 131.95 | +2.7 (+2.09%) | 344,974 |
| 13 Nov 2017 | INR | 130.1 | 131.35 | 128.55 | 129.25 | 129.25 | -0.85 (-0.65%) | 114,390 |
| 10 Nov 2017 | INR | 131 | 133.5 | 128 | 130.1 | 130.1 | 0.0 (0.0%) | 308,307 |
