| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 162.85 | 166.65 | 153.4 | 159.35 | 159.35 | +0.6 (+0.38%) | 257,034 |
| 20 Dec 2017 | INR | 141.95 | 164.3 | 139 | 158.75 | 158.75 | +18.9 (+13.51%) | 705,283 |
| 19 Dec 2017 | INR | 139.55 | 141.5 | 138.65 | 139.85 | 139.85 | +1.55 (+1.12%) | 31,330 |
| 18 Dec 2017 | INR | 138.1 | 141.8 | 133.35 | 138.3 | 138.3 | +0.45 (+0.33%) | 22,671 |
| 15 Dec 2017 | INR | 141.5 | 142 | 137 | 137.85 | 137.85 | -3.85 (-2.72%) | 59,061 |
| 14 Dec 2017 | INR | 143.95 | 144.9 | 139.35 | 141.7 | 141.7 | -0.3 (-0.21%) | 55,383 |
| 13 Dec 2017 | INR | 145 | 150 | 139.5 | 142 | 142 | -1.5 (-1.05%) | 52,627 |
| 12 Dec 2017 | INR | 142.35 | 147 | 142.3 | 143.5 | 143.5 | +1.6 (+1.13%) | 91,922 |
| 11 Dec 2017 | INR | 139.1 | 144.7 | 139 | 141.9 | 141.9 | +2.55 (+1.83%) | 95,103 |
| 8 Dec 2017 | INR | 141.8 | 141.95 | 137.65 | 139.35 | 139.35 | +0.1 (+0.07%) | 52,537 |
| 7 Dec 2017 | INR | 140 | 143 | 138.15 | 139.25 | 139.25 | +0.3 (+0.22%) | 88,567 |
| 6 Dec 2017 | INR | 141.45 | 149.65 | 138 | 138.95 | 138.95 | -1.05 (-0.75%) | 124,899 |
| 5 Dec 2017 | INR | 138 | 143.9 | 134.85 | 140 | 140 | +1.15 (+0.83%) | 39,900 |
| 4 Dec 2017 | INR | 142 | 142 | 136.05 | 138.85 | 138.85 | +0.25 (+0.18%) | 15,835 |
| 1 Dec 2017 | INR | 136.1 | 145 | 136.1 | 138.6 | 138.6 | +0.95 (+0.69%) | 36,965 |
| 30 Nov 2017 | INR | 139.8 | 139.8 | 135.15 | 137.65 | 137.65 | -0.35 (-0.25%) | 47,640 |
| 29 Nov 2017 | INR | 138.05 | 142.4 | 136.2 | 138 | 138 | -0.25 (-0.18%) | 27,819 |
| 28 Nov 2017 | INR | 140.95 | 142.7 | 136.25 | 138.25 | 138.25 | -0.9 (-0.65%) | 30,069 |
| 27 Nov 2017 | INR | 138 | 145.05 | 137.5 | 139.15 | 139.15 | +0.55 (+0.40%) | 32,293 |
| 24 Nov 2017 | INR | 143 | 143 | 135.1 | 138.6 | 138.6 | -3.2 (-2.26%) | 33,472 |
| 23 Nov 2017 | INR | 141.5 | 147 | 139.5 | 141.8 | 141.8 | +2.2 (+1.58%) | 38,079 |
| 22 Nov 2017 | INR | 139.6 | 152 | 114.8 | 139.6 | 139.6 | +0.65 (+0.47%) | 169,334 |
| 21 Nov 2017 | INR | 133 | 142 | 133 | 138.95 | 138.95 | +2.35 (+1.72%) | 37,818 |
| 20 Nov 2017 | INR | 130.3 | 141 | 130.1 | 136.6 | 136.6 | +4.85 (+3.68%) | 40,199 |
| 17 Nov 2017 | INR | 135 | 135.95 | 129 | 131.75 | 131.75 | -2.75 (-2.04%) | 43,472 |
| 16 Nov 2017 | INR | 135.5 | 137.9 | 133 | 134.5 | 134.5 | -1.9 (-1.39%) | 13,347 |
| 15 Nov 2017 | INR | 136.9 | 138 | 135.5 | 136.4 | 136.4 | -0.3 (-0.22%) | 14,319 |
| 14 Nov 2017 | INR | 139.75 | 139.95 | 136 | 136.7 | 136.7 | -2.05 (-1.48%) | 20,978 |
| 13 Nov 2017 | INR | 141.45 | 142 | 137 | 138.75 | 138.75 | +0.65 (+0.47%) | 28,768 |
| 10 Nov 2017 | INR | 138 | 140.95 | 137.05 | 138.1 | 138.1 | -1.15 (-0.83%) | 52,316 |
