| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 86.7 | 91.75 | 86.7 | 90.2 | 90.2 | +2.5 (+2.85%) | 5,080 |
| 20 Dec 2017 | INR | 87.8 | 90.8 | 87 | 87.7 | 87.7 | -0.5 (-0.57%) | 3,233 |
| 19 Dec 2017 | INR | 89 | 92 | 87.5 | 88.2 | 88.2 | -0.8 (-0.90%) | 9,137 |
| 18 Dec 2017 | INR | 86.1 | 89.9 | 86.1 | 89 | 89 | -0.05 (-0.06%) | 2,101 |
| 15 Dec 2017 | INR | 87.05 | 90.45 | 87.05 | 89.05 | 89.05 | +1.5 (+1.71%) | 810 |
| 14 Dec 2017 | INR | 89.9 | 90 | 86 | 87.55 | 87.55 | -1.4 (-1.57%) | 2,597 |
| 13 Dec 2017 | INR | 89.8 | 91.9 | 88.25 | 88.95 | 88.95 | -1.05 (-1.17%) | 1,288 |
| 12 Dec 2017 | INR | 90 | 92.6 | 89.75 | 90 | 90 | -1.05 (-1.15%) | 1,388 |
| 11 Dec 2017 | INR | 90.05 | 92.45 | 90.05 | 91.05 | 91.05 | -1.1 (-1.19%) | 4,996 |
| 8 Dec 2017 | INR | 89 | 92.7 | 88 | 92.15 | 92.15 | +1.95 (+2.16%) | 1,555 |
| 7 Dec 2017 | INR | 88.8 | 90.5 | 88.8 | 90.2 | 90.2 | +2.25 (+2.56%) | 2,427 |
| 6 Dec 2017 | INR | 93.3 | 93.3 | 86.65 | 87.95 | 87.95 | -1.9 (-2.11%) | 4,084 |
| 5 Dec 2017 | INR | 91.2 | 94 | 89.6 | 89.85 | 89.85 | -1.7 (-1.86%) | 3,628 |
| 4 Dec 2017 | INR | 91.3 | 94.9 | 91.3 | 91.55 | 91.55 | -0.6 (-0.65%) | 1,551 |
| 1 Dec 2017 | INR | 94 | 94 | 92 | 92.15 | 92.15 | -1.35 (-1.44%) | 3,737 |
| 30 Nov 2017 | INR | 94.5 | 96 | 91.95 | 93.5 | 93.5 | -1.5 (-1.58%) | 4,179 |
| 29 Nov 2017 | INR | 97 | 97.75 | 93.45 | 95 | 95 | -0.25 (-0.26%) | 3,463 |
| 28 Nov 2017 | INR | 93.25 | 97.5 | 93.25 | 95.25 | 95.25 | +2.75 (+2.97%) | 1,395 |
| 27 Nov 2017 | INR | 92.55 | 94.75 | 92.5 | 92.5 | 92.5 | -0.95 (-1.02%) | 2,699 |
| 24 Nov 2017 | INR | 92 | 93.6 | 92 | 93.45 | 93.45 | -0.55 (-0.59%) | 1,590 |
| 23 Nov 2017 | INR | 94.25 | 95.4 | 93 | 94 | 94 | +0.25 (+0.27%) | 3,420 |
| 22 Nov 2017 | INR | 92.2 | 94.95 | 92.2 | 93.75 | 93.75 | -0.05 (-0.05%) | 2,354 |
| 21 Nov 2017 | INR | 89.15 | 94.9 | 89.1 | 93.8 | 93.8 | +2 (+2.18%) | 3,289 |
| 20 Nov 2017 | INR | 92 | 94 | 90.6 | 91.8 | 91.8 | -2.2 (-2.34%) | 6,770 |
| 17 Nov 2017 | INR | 91.05 | 94 | 91.05 | 94 | 94 | +1.5 (+1.62%) | 4,076 |
| 16 Nov 2017 | INR | 91 | 92.85 | 91 | 92.5 | 92.5 | +1.5 (+1.65%) | 3,409 |
| 15 Nov 2017 | INR | 91 | 91.25 | 91 | 91 | 91 | -1 (-1.09%) | 1,400 |
| 14 Nov 2017 | INR | 92.35 | 94 | 91.05 | 92 | 92 | -0.3 (-0.33%) | 10,316 |
| 13 Nov 2017 | INR | 92 | 93 | 91 | 92.3 | 92.3 | -0.7 (-0.75%) | 6,231 |
| 10 Nov 2017 | INR | 92.25 | 95 | 92.2 | 93 | 93 | -0.95 (-1.01%) | 5,703 |
