| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 125.1 | 128.7 | 122.5 | 124.35 | 124.35 | -0.35 (-0.28%) | 69,000 |
| 20 Dec 2017 | INR | 132.8 | 132.8 | 123.5 | 124.7 | 124.7 | -1.3 (-1.03%) | 60,000 |
| 19 Dec 2017 | INR | 126 | 129 | 125.6 | 126 | 126 | -1.4 (-1.10%) | 18,000 |
| 18 Dec 2017 | INR | 127 | 131 | 124.5 | 127.4 | 127.4 | +0.65 (+0.51%) | 66,000 |
| 15 Dec 2017 | INR | 127 | 127 | 125 | 126.75 | 126.75 | -1 (-0.78%) | 27,000 |
| 14 Dec 2017 | INR | 128 | 130 | 126.1 | 127.75 | 127.75 | -3.25 (-2.48%) | 39,000 |
| 13 Dec 2017 | INR | 132.9 | 135 | 129 | 131 | 131 | +3 (+2.34%) | 24,000 |
| 12 Dec 2017 | INR | 134.75 | 134.75 | 128 | 128 | 128 | -2.1 (-1.61%) | 21,000 |
| 11 Dec 2017 | INR | 142.5 | 142.5 | 130 | 130.1 | 130.1 | -2.9 (-2.18%) | 27,000 |
| 8 Dec 2017 | INR | 136 | 137.95 | 133 | 133 | 133 | 0.0 (0.0%) | 33,000 |
| 7 Dec 2017 | INR | 127 | 135 | 127 | 133 | 133 | +5.6 (+4.40%) | 45,000 |
| 6 Dec 2017 | INR | 130 | 135.25 | 127.4 | 127.4 | 127.4 | -1.55 (-1.20%) | 72,000 |
| 5 Dec 2017 | INR | 127 | 130.1 | 127 | 128.95 | 128.95 | +5 (+4.03%) | 51,000 |
| 4 Dec 2017 | INR | 122 | 127.5 | 122 | 123.95 | 123.95 | -3 (-2.36%) | 135,000 |
| 1 Dec 2017 | INR | 130.55 | 130.55 | 126.8 | 126.95 | 126.95 | -6.5 (-4.87%) | 108,000 |
| 30 Nov 2017 | INR | 133 | 134 | 133 | 133.45 | 133.45 | +1.45 (+1.10%) | 15,000 |
| 29 Nov 2017 | INR | 129 | 135 | 128 | 132 | 132 | +1.15 (+0.88%) | 24,000 |
| 28 Nov 2017 | INR | 133 | 136.9 | 130.15 | 130.85 | 130.85 | -6.15 (-4.49%) | 63,000 |
| 27 Nov 2017 | INR | 139.4 | 139.4 | 136.05 | 137 | 137 | +4.1 (+3.09%) | 45,000 |
| 24 Nov 2017 | INR | 135.3 | 135.3 | 131.15 | 132.9 | 132.9 | -4.9 (-3.56%) | 45,000 |
| 23 Nov 2017 | INR | 140 | 140 | 136 | 137.8 | 137.8 | -4.6 (-3.23%) | 60,000 |
| 22 Nov 2017 | INR | 143.9 | 144.2 | 140.3 | 142.4 | 142.4 | +2.25 (+1.61%) | 123,000 |
| 21 Nov 2017 | INR | 142.5 | 142.85 | 137.6 | 140.15 | 140.15 | -1.2 (-0.85%) | 48,000 |
| 20 Nov 2017 | INR | 136.5 | 142.85 | 136.5 | 141.35 | 141.35 | +5.1 (+3.74%) | 81,000 |
| 17 Nov 2017 | INR | 140.8 | 142 | 136.25 | 136.25 | 136.25 | -4.05 (-2.89%) | 60,000 |
| 16 Nov 2017 | INR | 139.45 | 142.3 | 134.1 | 140.3 | 140.3 | +0.6 (+0.43%) | 93,000 |
| 15 Nov 2017 | INR | 141.9 | 142.85 | 135.65 | 139.7 | 139.7 | +3.65 (+2.68%) | 417,000 |
| 14 Nov 2017 | INR | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | +6.45 (+4.98%) | 18,000 |
| 13 Nov 2017 | INR | 125.05 | 133.45 | 125.05 | 129.6 | 129.6 | -1.4 (-1.07%) | 33,000 |
| 10 Nov 2017 | INR | 132.2 | 134.05 | 129 | 131 | 131 | -1.7 (-1.28%) | 45,000 |
