| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 151.15 | 152.3 | 144 | 146.85 | 146.85 | -3.95 (-2.62%) | 358,234 |
| 26 Dec 2017 | INR | 147.7 | 153.65 | 147.7 | 150.8 | 150.8 | +3.75 (+2.55%) | 432,761 |
| 22 Dec 2017 | INR | 147 | 151.7 | 146.35 | 147.05 | 147.05 | +1.1 (+0.75%) | 417,011 |
| 21 Dec 2017 | INR | 145.9 | 148.9 | 144.6 | 145.95 | 145.95 | +0.9 (+0.62%) | 513,196 |
| 20 Dec 2017 | INR | 145.5 | 148.9 | 142.6 | 145.05 | 145.05 | +0.2 (+0.14%) | 291,231 |
| 19 Dec 2017 | INR | 140.75 | 146.75 | 139.5 | 144.85 | 144.85 | +5.3 (+3.80%) | 451,420 |
| 18 Dec 2017 | INR | 137.05 | 142 | 129.5 | 139.55 | 139.55 | +1.35 (+0.98%) | 320,139 |
| 15 Dec 2017 | INR | 139 | 141.7 | 137.2 | 138.2 | 138.2 | +1.25 (+0.91%) | 410,277 |
| 14 Dec 2017 | INR | 138.7 | 138.7 | 131.55 | 136.95 | 136.95 | +0.05 (+0.04%) | 419,745 |
| 13 Dec 2017 | INR | 142.85 | 143.5 | 136.15 | 136.9 | 136.9 | -5.35 (-3.76%) | 366,899 |
| 12 Dec 2017 | INR | 147.45 | 147.5 | 141.1 | 142.25 | 142.25 | -4.4 (-3.00%) | 370,373 |
| 11 Dec 2017 | INR | 147 | 150.8 | 143.1 | 146.65 | 146.65 | +2.45 (+1.70%) | 1,866,572 |
| 8 Dec 2017 | INR | 134.6 | 146.45 | 132.25 | 144.2 | 144.2 | +10.9 (+8.18%) | 7,028,796 |
| 7 Dec 2017 | INR | 134 | 139 | 131.55 | 133.3 | 133.3 | +0.1 (+0.08%) | 1,258,935 |
| 6 Dec 2017 | INR | 136.4 | 139.15 | 132.3 | 133.2 | 133.2 | -3.3 (-2.42%) | 763,944 |
| 5 Dec 2017 | INR | 137.7 | 138.4 | 133.5 | 136.5 | 136.5 | -2 (-1.44%) | 183,538 |
| 4 Dec 2017 | INR | 140 | 140.9 | 136 | 138.5 | 138.5 | +2.45 (+1.80%) | 916,710 |
| 1 Dec 2017 | INR | 137.2 | 140.7 | 133.4 | 136.05 | 136.05 | +0.05 (+0.04%) | 12,882,757 |
| 30 Nov 2017 | INR | 136 | 137.7 | 133.85 | 136 | 136 | -0.35 (-0.26%) | 1,022,212 |
| 29 Nov 2017 | INR | 138.9 | 141.8 | 135.6 | 136.35 | 136.35 | -2.25 (-1.62%) | 342,936 |
| 28 Nov 2017 | INR | 134.5 | 144.15 | 133 | 138.6 | 138.6 | +4.2 (+3.13%) | 4,262,112 |
| 27 Nov 2017 | INR | 135 | 138 | 133.55 | 134.4 | 134.4 | -3.1 (-2.25%) | 200,440 |
| 24 Nov 2017 | INR | 137.1 | 138.75 | 135.55 | 137.5 | 137.5 | +1.95 (+1.44%) | 226,350 |
| 23 Nov 2017 | INR | 137.95 | 139.6 | 133 | 135.55 | 135.55 | -1.45 (-1.06%) | 307,402 |
| 22 Nov 2017 | INR | 138.1 | 138.95 | 134.1 | 137 | 137 | -0.95 (-0.69%) | 132,034 |
| 21 Nov 2017 | INR | 138.3 | 141.3 | 135.05 | 137.95 | 137.95 | +0.7 (+0.51%) | 761,577 |
| 20 Nov 2017 | INR | 127.95 | 146.8 | 127.35 | 137.25 | 137.25 | +8.55 (+6.64%) | 1,579,704 |
| 17 Nov 2017 | INR | 123.2 | 133.4 | 120.35 | 128.7 | 128.7 | +6.6 (+5.41%) | 2,909,495 |
| 16 Nov 2017 | INR | 122.3 | 125 | 121.6 | 122.1 | 122.1 | +1.35 (+1.12%) | 58,165 |
| 15 Nov 2017 | INR | 123.1 | 126 | 120 | 120.75 | 120.75 | -1.95 (-1.59%) | 310,397 |
