| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 170.5 | 192.85 | 169.85 | 179.25 | 179.25 | +10.8 (+6.41%) | 57,188 |
| 21 Dec 2017 | INR | 160 | 172 | 152.25 | 168.45 | 168.45 | +13.25 (+8.54%) | 26,239 |
| 20 Dec 2017 | INR | 159.05 | 163.5 | 152.25 | 155.2 | 155.2 | -3.95 (-2.48%) | 11,895 |
| 19 Dec 2017 | INR | 161.9 | 162 | 156 | 159.15 | 159.15 | +1.2 (+0.76%) | 18,723 |
| 18 Dec 2017 | INR | 155.8 | 164.5 | 149.2 | 157.95 | 157.95 | +2.55 (+1.64%) | 28,921 |
| 15 Dec 2017 | INR | 149.4 | 164.2 | 137.4 | 155.4 | 155.4 | +8.75 (+5.97%) | 110,085 |
| 14 Dec 2017 | INR | 125.25 | 149.4 | 124.8 | 146.65 | 146.65 | +21.25 (+16.95%) | 67,582 |
| 13 Dec 2017 | INR | 128 | 130 | 125 | 125.4 | 125.4 | -0.15 (-0.12%) | 7,296 |
| 12 Dec 2017 | INR | 130.85 | 130.85 | 125.2 | 125.55 | 125.55 | -1.35 (-1.06%) | 2,375 |
| 11 Dec 2017 | INR | 130.65 | 135.95 | 125.25 | 126.9 | 126.9 | -3.7 (-2.83%) | 3,336 |
| 8 Dec 2017 | INR | 135.95 | 136 | 130 | 130.6 | 130.6 | -3.85 (-2.86%) | 2,647 |
| 7 Dec 2017 | INR | 134.8 | 136 | 132 | 134.45 | 134.45 | +2.95 (+2.24%) | 1,574 |
| 6 Dec 2017 | INR | 131.55 | 136.8 | 128.05 | 131.5 | 131.5 | -2.45 (-1.83%) | 3,810 |
| 5 Dec 2017 | INR | 131.7 | 133.95 | 131.5 | 133.95 | 133.95 | +1.95 (+1.48%) | 742 |
| 4 Dec 2017 | INR | 133.05 | 135.9 | 131 | 132 | 132 | -0.9 (-0.68%) | 2,717 |
| 1 Dec 2017 | INR | 137 | 137 | 132.15 | 132.9 | 132.9 | -1.9 (-1.41%) | 3,898 |
| 30 Nov 2017 | INR | 137 | 137 | 132.5 | 134.8 | 134.8 | +0.85 (+0.63%) | 4,771 |
| 29 Nov 2017 | INR | 138.15 | 138.85 | 132.1 | 133.95 | 133.95 | -4.95 (-3.56%) | 3,876 |
| 28 Nov 2017 | INR | 142 | 142.75 | 138 | 138.9 | 138.9 | -4.15 (-2.90%) | 6,208 |
| 27 Nov 2017 | INR | 136.15 | 144 | 136.15 | 143.05 | 143.05 | +3.8 (+2.73%) | 9,191 |
| 24 Nov 2017 | INR | 139.05 | 141.75 | 135.75 | 139.25 | 139.25 | -1 (-0.71%) | 7,347 |
| 23 Nov 2017 | INR | 130.75 | 141.9 | 130.7 | 140.25 | 140.25 | +8.55 (+6.49%) | 11,299 |
| 22 Nov 2017 | INR | 136.45 | 136.5 | 131.2 | 131.7 | 131.7 | -0.7 (-0.53%) | 3,163 |
| 21 Nov 2017 | INR | 133.3 | 138.5 | 131.15 | 132.4 | 132.4 | -0.9 (-0.68%) | 5,873 |
| 20 Nov 2017 | INR | 134.35 | 139.9 | 126.5 | 133.3 | 133.3 | -2.25 (-1.66%) | 9,177 |
| 17 Nov 2017 | INR | 137 | 145 | 132.25 | 135.55 | 135.55 | +1.6 (+1.19%) | 8,870 |
| 16 Nov 2017 | INR | 125.25 | 135.9 | 125.25 | 133.95 | 133.95 | +7.4 (+5.85%) | 9,968 |
| 15 Nov 2017 | INR | 133.55 | 134 | 125.9 | 126.55 | 126.55 | -8.55 (-6.33%) | 9,599 |
| 14 Nov 2017 | INR | 150 | 150 | 133.5 | 135.1 | 135.1 | -12.05 (-8.19%) | 20,176 |
| 13 Nov 2017 | INR | 132.55 | 159 | 132.55 | 147.15 | 147.15 | +14.65 (+11.06%) | 68,132 |
