| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 118.5 | 118.5 | 114.35 | 114.95 | 114.95 | -0.45 (-0.39%) | 8,743 |
| 20 Dec 2017 | INR | 113.5 | 117.05 | 111.3 | 115.4 | 115.4 | +3.9 (+3.50%) | 21,562 |
| 19 Dec 2017 | INR | 110.05 | 114 | 110.05 | 111.5 | 111.5 | +0.85 (+0.77%) | 13,205 |
| 18 Dec 2017 | INR | 111.5 | 114.95 | 108.9 | 110.65 | 110.65 | -0.85 (-0.76%) | 16,038 |
| 15 Dec 2017 | INR | 110.7 | 115 | 110.7 | 111.5 | 111.5 | -1.3 (-1.15%) | 11,275 |
| 14 Dec 2017 | INR | 113 | 113.7 | 108 | 112.8 | 112.8 | +1.85 (+1.67%) | 16,846 |
| 13 Dec 2017 | INR | 112.5 | 115 | 110.25 | 110.95 | 110.95 | -3.2 (-2.80%) | 12,222 |
| 12 Dec 2017 | INR | 114.5 | 117 | 111 | 114.15 | 114.15 | -1.3 (-1.13%) | 32,181 |
| 11 Dec 2017 | INR | 118 | 121.5 | 114.7 | 115.45 | 115.45 | -2.05 (-1.74%) | 16,533 |
| 8 Dec 2017 | INR | 119.8 | 119.95 | 112.8 | 117.5 | 117.5 | +2.55 (+2.22%) | 34,609 |
| 7 Dec 2017 | INR | 113 | 121.4 | 112.8 | 114.95 | 114.95 | -3.75 (-3.16%) | 56,301 |
| 6 Dec 2017 | INR | 119.5 | 123 | 115.75 | 118.7 | 118.7 | +0.05 (+0.04%) | 111,889 |
| 5 Dec 2017 | INR | 124.2 | 124.2 | 118.15 | 118.65 | 118.65 | -6.05 (-4.85%) | 149,919 |
| 4 Dec 2017 | INR | 133.4 | 133.4 | 123.75 | 124.7 | 124.7 | -6.75 (-5.14%) | 129,018 |
| 1 Dec 2017 | INR | 139 | 141.25 | 130.55 | 131.45 | 131.45 | -4.95 (-3.63%) | 178,713 |
| 30 Nov 2017 | INR | 128 | 143.9 | 124.8 | 136.4 | 136.4 | +7.2 (+5.57%) | 939,208 |
| 29 Nov 2017 | INR | 133.85 | 135.25 | 126.45 | 129.2 | 129.2 | -4.4 (-3.29%) | 439,577 |
| 28 Nov 2017 | INR | 117.15 | 136 | 116.65 | 133.6 | 133.6 | +16.3 (+13.90%) | 1,357,160 |
| 27 Nov 2017 | INR | 112.25 | 118.35 | 112 | 117.3 | 117.3 | +5.15 (+4.59%) | 176,165 |
| 24 Nov 2017 | INR | 113.85 | 116.4 | 111.45 | 112.15 | 112.15 | -0.95 (-0.84%) | 90,500 |
| 23 Nov 2017 | INR | 112.6 | 116.9 | 110.3 | 113.1 | 113.1 | +0.45 (+0.40%) | 172,863 |
| 22 Nov 2017 | INR | 110.1 | 115.55 | 107 | 112.65 | 112.65 | +2.6 (+2.36%) | 160,882 |
| 21 Nov 2017 | INR | 105.65 | 113 | 105 | 110.05 | 110.05 | +6.25 (+6.02%) | 279,794 |
| 20 Nov 2017 | INR | 99 | 104.3 | 99 | 103.8 | 103.8 | +5.15 (+5.22%) | 63,703 |
| 17 Nov 2017 | INR | 100 | 100.15 | 98.4 | 98.65 | 98.65 | -0.45 (-0.45%) | 7,225 |
| 16 Nov 2017 | INR | 97.7 | 101.25 | 97.15 | 99.1 | 99.1 | +2.9 (+3.01%) | 19,385 |
| 15 Nov 2017 | INR | 99.1 | 100.5 | 95.85 | 96.2 | 96.2 | -3 (-3.02%) | 18,267 |
| 14 Nov 2017 | INR | 100 | 101.7 | 98.3 | 99.2 | 99.2 | -2.05 (-2.02%) | 14,628 |
| 13 Nov 2017 | INR | 101 | 101.9 | 99.8 | 101.25 | 101.25 | +1.1 (+1.10%) | 13,610 |
| 10 Nov 2017 | INR | 101.4 | 103.65 | 99.1 | 100.15 | 100.15 | -0.55 (-0.55%) | 32,202 |
