| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 100 | 102 | 96 | 97.8 | 97.8 | -1.3 (-1.31%) | 6,997 |
| 20 Dec 2017 | INR | 97.55 | 102 | 96.4 | 99.1 | 99.1 | +1.55 (+1.59%) | 26,436 |
| 19 Dec 2017 | INR | 94 | 97.55 | 90.05 | 97.55 | 97.55 | +4.6 (+4.95%) | 9,744 |
| 18 Dec 2017 | INR | 89 | 94.75 | 88.25 | 92.95 | 92.95 | +0.1 (+0.11%) | 10,724 |
| 15 Dec 2017 | INR | 92.05 | 96.95 | 92 | 92.85 | 92.85 | -1.65 (-1.75%) | 12,292 |
| 14 Dec 2017 | INR | 93.6 | 95 | 92.7 | 94.5 | 94.5 | +1.7 (+1.83%) | 13,805 |
| 13 Dec 2017 | INR | 92.8 | 94.8 | 92.1 | 92.8 | 92.8 | -1.9 (-2.01%) | 12,564 |
| 12 Dec 2017 | INR | 95 | 96 | 90.6 | 94.7 | 94.7 | -0.65 (-0.68%) | 14,362 |
| 11 Dec 2017 | INR | 96.15 | 97.85 | 94.3 | 95.35 | 95.35 | -2.9 (-2.95%) | 14,650 |
| 8 Dec 2017 | INR | 94.6 | 101 | 93 | 98.25 | 98.25 | +0.95 (+0.98%) | 60,868 |
| 7 Dec 2017 | INR | 100.35 | 105 | 97.3 | 97.3 | 97.3 | -5.1 (-4.98%) | 34,397 |
| 6 Dec 2017 | INR | 101 | 108.3 | 100 | 102.4 | 102.4 | +0.8 (+0.79%) | 124,725 |
| 5 Dec 2017 | INR | 105.4 | 106 | 99.6 | 101.6 | 101.6 | -6.15 (-5.71%) | 134,028 |
| 4 Dec 2017 | INR | 113.5 | 114.35 | 106.2 | 107.75 | 107.75 | -5.15 (-4.56%) | 156,343 |
| 1 Dec 2017 | INR | 119.4 | 122.95 | 112 | 112.9 | 112.9 | -6.5 (-5.44%) | 255,877 |
| 30 Nov 2017 | INR | 106.25 | 124.9 | 105.25 | 119.4 | 119.4 | +12.15 (+11.33%) | 909,670 |
| 29 Nov 2017 | INR | 115.5 | 115.5 | 105.25 | 107.25 | 107.25 | -7 (-6.13%) | 403,468 |
| 28 Nov 2017 | INR | 94.95 | 114.35 | 94.95 | 114.25 | 114.25 | +18.95 (+19.88%) | 1,516,054 |
| 27 Nov 2017 | INR | 94 | 96.8 | 92.65 | 95.3 | 95.3 | +2.5 (+2.69%) | 109,226 |
| 24 Nov 2017 | INR | 94.6 | 97 | 92.4 | 92.8 | 92.8 | -1.4 (-1.49%) | 58,680 |
| 23 Nov 2017 | INR | 96.15 | 99.2 | 92.5 | 94.2 | 94.2 | -2.05 (-2.13%) | 122,191 |
| 22 Nov 2017 | INR | 93.6 | 97.5 | 90.35 | 96.25 | 96.25 | +3.25 (+3.49%) | 218,873 |
| 21 Nov 2017 | INR | 87.95 | 96.45 | 87.55 | 93 | 93 | +5.5 (+6.29%) | 254,180 |
| 20 Nov 2017 | INR | 85.7 | 88 | 84.8 | 87.5 | 87.5 | +2.85 (+3.37%) | 34,869 |
| 17 Nov 2017 | INR | 87.25 | 87.75 | 84 | 84.65 | 84.65 | 0.0 (0.0%) | 19,473 |
| 16 Nov 2017 | INR | 82.25 | 88.6 | 82 | 84.65 | 84.65 | +3.05 (+3.74%) | 55,888 |
| 15 Nov 2017 | INR | 82.9 | 84 | 81.2 | 81.6 | 81.6 | -2.6 (-3.09%) | 12,203 |
| 14 Nov 2017 | INR | 83.45 | 85.7 | 82.3 | 84.2 | 84.2 | -0.7 (-0.82%) | 11,734 |
| 13 Nov 2017 | INR | 88 | 88 | 84.5 | 84.9 | 84.9 | -1.65 (-1.91%) | 13,944 |
| 10 Nov 2017 | INR | 87 | 90 | 86 | 86.55 | 86.55 | -0.65 (-0.75%) | 42,526 |
