| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 160.2 | 172.9 | 160.2 | 167.95 | 167.95 | +5.05 (+3.10%) | 352,573 |
| 20 Dec 2017 | INR | 163.1 | 167.7 | 160.45 | 162.9 | 162.9 | +1 (+0.62%) | 254,470 |
| 19 Dec 2017 | INR | 160.9 | 165.45 | 160 | 161.9 | 161.9 | +2.3 (+1.44%) | 161,491 |
| 18 Dec 2017 | INR | 157.8 | 166 | 143 | 159.6 | 159.6 | +2.8 (+1.79%) | 304,870 |
| 15 Dec 2017 | INR | 160 | 164.05 | 155 | 156.8 | 156.8 | -1.6 (-1.01%) | 103,537 |
| 14 Dec 2017 | INR | 160 | 164.9 | 153.4 | 158.4 | 158.4 | -0.7 (-0.44%) | 170,030 |
| 13 Dec 2017 | INR | 166.9 | 171.95 | 155.7 | 159.1 | 159.1 | -7.25 (-4.36%) | 280,357 |
| 12 Dec 2017 | INR | 154 | 174.7 | 150.25 | 166.35 | 166.35 | +13.4 (+8.76%) | 974,914 |
| 11 Dec 2017 | INR | 140 | 155 | 140 | 152.95 | 152.95 | +6.85 (+4.69%) | 335,025 |
| 8 Dec 2017 | INR | 153.75 | 154.9 | 144.05 | 146.1 | 146.1 | -5.95 (-3.91%) | 183,087 |
| 7 Dec 2017 | INR | 132.4 | 154 | 132.1 | 152.05 | 152.05 | +20.35 (+15.45%) | 386,886 |
| 6 Dec 2017 | INR | 136.2 | 139.65 | 130 | 131.7 | 131.7 | -4.15 (-3.05%) | 62,423 |
| 5 Dec 2017 | INR | 133 | 139.7 | 131.1 | 135.85 | 135.85 | -0.8 (-0.59%) | 113,536 |
| 4 Dec 2017 | INR | 136.1 | 143.3 | 131.5 | 136.65 | 136.65 | +1.25 (+0.92%) | 129,514 |
| 1 Dec 2017 | INR | 143.9 | 143.9 | 134.55 | 135.4 | 135.4 | -2.9 (-2.10%) | 105,384 |
| 30 Nov 2017 | INR | 147 | 147 | 136.95 | 138.3 | 138.3 | -8.05 (-5.50%) | 123,510 |
| 29 Nov 2017 | INR | 146.6 | 152.75 | 145 | 146.35 | 146.35 | +0.2 (+0.14%) | 98,695 |
| 28 Nov 2017 | INR | 147.9 | 151.8 | 142.25 | 146.15 | 146.15 | -2.4 (-1.62%) | 145,487 |
| 27 Nov 2017 | INR | 156 | 158.05 | 145 | 148.55 | 148.55 | -3.85 (-2.53%) | 340,876 |
| 24 Nov 2017 | INR | 138.95 | 152.4 | 137.8 | 152.4 | 152.4 | +13.85 (+10.00%) | 441,163 |
| 23 Nov 2017 | INR | 134.5 | 143 | 134.5 | 138.55 | 138.55 | +4 (+2.97%) | 178,994 |
| 22 Nov 2017 | INR | 140.4 | 140.75 | 129.35 | 134.55 | 134.55 | -4.35 (-3.13%) | 230,762 |
| 21 Nov 2017 | INR | 126.1 | 145.6 | 126 | 138.9 | 138.9 | +13.4 (+10.68%) | 788,844 |
| 20 Nov 2017 | INR | 109.9 | 129 | 107.45 | 125.5 | 125.5 | +15.95 (+14.56%) | 681,978 |
| 17 Nov 2017 | INR | 99.8 | 113 | 98.95 | 109.55 | 109.55 | +12.65 (+13.05%) | 419,460 |
| 16 Nov 2017 | INR | 96.1 | 97.9 | 95.5 | 96.9 | 96.9 | +2 (+2.11%) | 15,229 |
| 15 Nov 2017 | INR | 95.1 | 98.05 | 91.65 | 94.9 | 94.9 | -0.15 (-0.16%) | 114,888 |
| 14 Nov 2017 | INR | 95.45 | 97 | 94.2 | 95.05 | 95.05 | -0.35 (-0.37%) | 27,624 |
| 13 Nov 2017 | INR | 97 | 100.7 | 94.55 | 95.4 | 95.4 | -2.25 (-2.30%) | 92,466 |
| 10 Nov 2017 | INR | 94 | 100 | 94 | 97.65 | 97.65 | +3.05 (+3.22%) | 66,903 |
