| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 106.35 | 119 | 106.35 | 118.1 | 118.1 | +11.15 (+10.43%) | 10,162 |
| 20 Dec 2017 | INR | 109 | 109 | 106.6 | 106.95 | 106.95 | -2.8 (-2.55%) | 710 |
| 19 Dec 2017 | INR | 111.95 | 111.95 | 108.55 | 109.75 | 109.75 | -2.2 (-1.97%) | 1,353 |
| 18 Dec 2017 | INR | 113.45 | 113.9 | 107.25 | 111.95 | 111.95 | +2.15 (+1.96%) | 2,763 |
| 15 Dec 2017 | INR | 110.4 | 113 | 107.2 | 109.8 | 109.8 | -0.45 (-0.41%) | 9,060 |
| 14 Dec 2017 | INR | 110.8 | 114 | 110.25 | 110.25 | 110.25 | -4.15 (-3.63%) | 1,452 |
| 13 Dec 2017 | INR | 113.55 | 114.4 | 113.2 | 114.4 | 114.4 | -0.6 (-0.52%) | 2,814 |
| 12 Dec 2017 | INR | 116.8 | 117 | 115 | 115 | 115 | +0.05 (+0.04%) | 3,220 |
| 11 Dec 2017 | INR | 117.4 | 117.5 | 113.3 | 114.95 | 114.95 | +1.7 (+1.50%) | 4,756 |
| 8 Dec 2017 | INR | 115 | 118 | 113.25 | 113.25 | 113.25 | -0.8 (-0.70%) | 3,140 |
| 7 Dec 2017 | INR | 113.25 | 117.8 | 113.25 | 114.05 | 114.05 | +0.8 (+0.71%) | 1,000 |
| 6 Dec 2017 | INR | 113.25 | 113.3 | 113.25 | 113.25 | 113.25 | -0.1 (-0.09%) | 2,267 |
| 5 Dec 2017 | INR | 113.6 | 113.95 | 113.35 | 113.35 | 113.35 | -0.65 (-0.57%) | 2,389 |
| 4 Dec 2017 | INR | 113.85 | 115 | 113.8 | 114 | 114 | -2.65 (-2.27%) | 2,140 |
| 1 Dec 2017 | INR | 113.25 | 116.95 | 113.25 | 116.65 | 116.65 | +3.4 (+3.00%) | 2,180 |
| 30 Nov 2017 | INR | 115 | 116.95 | 113.05 | 113.25 | 113.25 | -0.45 (-0.40%) | 1,599 |
| 29 Nov 2017 | INR | 115 | 115 | 113.6 | 113.7 | 113.7 | -2.05 (-1.77%) | 440 |
| 28 Nov 2017 | INR | 113.5 | 115.75 | 113.5 | 115.75 | 115.75 | +2.2 (+1.94%) | 551 |
| 27 Nov 2017 | INR | 115 | 115 | 113.35 | 113.55 | 113.55 | -1.45 (-1.26%) | 650 |
| 24 Nov 2017 | INR | 117.8 | 119.65 | 113 | 115 | 115 | +1 (+0.88%) | 11,226 |
| 23 Nov 2017 | INR | 113.75 | 116.7 | 113.75 | 114 | 114 | -0.65 (-0.57%) | 615 |
| 22 Nov 2017 | INR | 115.4 | 117.8 | 112.35 | 114.65 | 114.65 | -0.8 (-0.69%) | 7,446 |
| 21 Nov 2017 | INR | 113.3 | 123 | 113.3 | 115.45 | 115.45 | +1.9 (+1.67%) | 1,722 |
| 20 Nov 2017 | INR | 112.35 | 117.65 | 112.35 | 113.55 | 113.55 | +0.45 (+0.40%) | 3,226 |
| 17 Nov 2017 | INR | 115.95 | 118 | 112.9 | 113.1 | 113.1 | -0.2 (-0.18%) | 2,906 |
| 16 Nov 2017 | INR | 112.25 | 114 | 112.25 | 113.3 | 113.3 | +1.05 (+0.94%) | 240 |
| 15 Nov 2017 | INR | 114.2 | 114.2 | 112.25 | 112.25 | 112.25 | -2 (-1.75%) | 550 |
| 14 Nov 2017 | INR | 120 | 120 | 112.3 | 114.25 | 114.25 | -5.75 (-4.79%) | 2,568 |
| 13 Nov 2017 | INR | 117.05 | 120 | 117.05 | 120 | 120 | +2.85 (+2.43%) | 705 |
| 10 Nov 2017 | INR | 115.9 | 123.9 | 114 | 117.15 | 117.15 | +7.9 (+7.23%) | 5,841 |
