| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 93 | 101 | 92.7 | 100.05 | 100.05 | +7.5 (+8.10%) | 157,870 |
| 20 Dec 2017 | INR | 95.1 | 95.6 | 92.25 | 92.55 | 92.55 | -1.6 (-1.70%) | 49,952 |
| 19 Dec 2017 | INR | 91.65 | 96.9 | 91.45 | 94.15 | 94.15 | +4.45 (+4.96%) | 104,950 |
| 18 Dec 2017 | INR | 88.2 | 92.85 | 85.25 | 89.7 | 89.7 | -1.45 (-1.59%) | 56,739 |
| 15 Dec 2017 | INR | 98 | 98 | 89.15 | 91.15 | 91.15 | +3.4 (+3.87%) | 59,896 |
| 14 Dec 2017 | INR | 89.5 | 89.5 | 85.9 | 87.75 | 87.75 | +0.05 (+0.06%) | 16,751 |
| 13 Dec 2017 | INR | 91.1 | 91.5 | 86.8 | 87.7 | 87.7 | -3 (-3.31%) | 38,089 |
| 12 Dec 2017 | INR | 91.3 | 94.5 | 90 | 90.7 | 90.7 | -0.8 (-0.87%) | 59,487 |
| 11 Dec 2017 | INR | 92.8 | 93.8 | 91.1 | 91.5 | 91.5 | +0.75 (+0.83%) | 46,041 |
| 8 Dec 2017 | INR | 91.4 | 92.5 | 90.05 | 90.75 | 90.75 | -0.1 (-0.11%) | 48,368 |
| 7 Dec 2017 | INR | 89.1 | 91.55 | 88.85 | 90.85 | 90.85 | +2.35 (+2.66%) | 44,894 |
| 6 Dec 2017 | INR | 89.8 | 93.5 | 87.65 | 88.5 | 88.5 | -0.95 (-1.06%) | 90,676 |
| 5 Dec 2017 | INR | 91.9 | 91.9 | 88.7 | 89.45 | 89.45 | -1.9 (-2.08%) | 43,151 |
| 4 Dec 2017 | INR | 92.8 | 93.7 | 90.75 | 91.35 | 91.35 | -0.5 (-0.54%) | 50,028 |
| 1 Dec 2017 | INR | 92.5 | 96.35 | 91.15 | 91.85 | 91.85 | +0.05 (+0.05%) | 76,504 |
| 30 Nov 2017 | INR | 94 | 94 | 91 | 91.8 | 91.8 | -2.85 (-3.01%) | 47,041 |
| 29 Nov 2017 | INR | 98.5 | 98.9 | 93.6 | 94.65 | 94.65 | -3.15 (-3.22%) | 66,186 |
| 28 Nov 2017 | INR | 99.6 | 102.9 | 96.65 | 97.8 | 97.8 | -1.6 (-1.61%) | 253,247 |
| 27 Nov 2017 | INR | 90.45 | 102.35 | 90.45 | 99.4 | 99.4 | +8.55 (+9.41%) | 450,333 |
| 24 Nov 2017 | INR | 92 | 92.7 | 89.8 | 90.85 | 90.85 | +0.3 (+0.33%) | 59,568 |
| 23 Nov 2017 | INR | 94.35 | 96.55 | 89.7 | 90.55 | 90.55 | -2.6 (-2.79%) | 100,712 |
| 22 Nov 2017 | INR | 85.9 | 97.8 | 85.85 | 93.15 | 93.15 | +7.9 (+9.27%) | 517,933 |
| 21 Nov 2017 | INR | 85.6 | 86 | 83.05 | 85.25 | 85.25 | +1.2 (+1.43%) | 48,428 |
| 20 Nov 2017 | INR | 83.9 | 86.6 | 83.3 | 84.05 | 84.05 | +0.45 (+0.54%) | 29,851 |
| 17 Nov 2017 | INR | 86.95 | 87.35 | 83.2 | 83.6 | 83.6 | -1.3 (-1.53%) | 35,257 |
| 16 Nov 2017 | INR | 80 | 87.3 | 79.7 | 84.9 | 84.9 | +6 (+7.60%) | 88,768 |
| 15 Nov 2017 | INR | 85 | 85 | 78.25 | 78.9 | 78.9 | -4.1 (-4.94%) | 42,293 |
| 14 Nov 2017 | INR | 83.35 | 84.15 | 80.85 | 83 | 83 | +0.2 (+0.24%) | 37,165 |
| 13 Nov 2017 | INR | 83.8 | 84.45 | 82.4 | 82.8 | 82.8 | -0.25 (-0.30%) | 27,538 |
| 10 Nov 2017 | INR | 85 | 85.8 | 82.5 | 83.05 | 83.05 | -1.6 (-1.89%) | 28,217 |
