| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 129 | 132.2 | 125.45 | 126.5 | 126.5 | +0.6 (+0.48%) | 284,920 |
| 20 Dec 2017 | INR | 111.95 | 130 | 110.65 | 125.9 | 125.9 | +15.3 (+13.83%) | 458,055 |
| 19 Dec 2017 | INR | 110 | 111.5 | 110 | 110.6 | 110.6 | +2.05 (+1.89%) | 30,819 |
| 18 Dec 2017 | INR | 110.85 | 113.4 | 97.55 | 108.55 | 108.55 | -2.3 (-2.07%) | 82,166 |
| 15 Dec 2017 | INR | 109.5 | 112 | 109.5 | 110.85 | 110.85 | +1.85 (+1.70%) | 51,669 |
| 14 Dec 2017 | INR | 110.35 | 111 | 106.35 | 109 | 109 | -1.05 (-0.95%) | 54,901 |
| 13 Dec 2017 | INR | 111.5 | 112.4 | 109.1 | 110.05 | 110.05 | -1.45 (-1.30%) | 67,923 |
| 12 Dec 2017 | INR | 114.9 | 115.5 | 111 | 111.5 | 111.5 | -3.05 (-2.66%) | 62,820 |
| 11 Dec 2017 | INR | 114.9 | 118 | 113.8 | 114.55 | 114.55 | +0.25 (+0.22%) | 65,209 |
| 8 Dec 2017 | INR | 112.7 | 116.25 | 112.7 | 114.3 | 114.3 | +1.65 (+1.46%) | 94,514 |
| 7 Dec 2017 | INR | 112.8 | 113.95 | 112 | 112.65 | 112.65 | +0.45 (+0.40%) | 34,394 |
| 6 Dec 2017 | INR | 112.7 | 114.45 | 110.7 | 112.2 | 112.2 | -0.6 (-0.53%) | 81,857 |
| 5 Dec 2017 | INR | 115.8 | 116.35 | 112.1 | 112.8 | 112.8 | -3.65 (-3.13%) | 108,550 |
| 4 Dec 2017 | INR | 119 | 121.5 | 116.05 | 116.45 | 116.45 | -1.7 (-1.44%) | 138,560 |
| 1 Dec 2017 | INR | 116.9 | 122.8 | 116.9 | 118.15 | 118.15 | +1.25 (+1.07%) | 290,289 |
| 30 Nov 2017 | INR | 115 | 120.5 | 112.65 | 116.9 | 116.9 | +1.1 (+0.95%) | 208,358 |
| 29 Nov 2017 | INR | 115.8 | 119 | 114.8 | 115.8 | 115.8 | +0.25 (+0.22%) | 156,712 |
| 28 Nov 2017 | INR | 115.6 | 117.6 | 114.15 | 115.55 | 115.55 | +0.4 (+0.35%) | 131,280 |
| 27 Nov 2017 | INR | 114.45 | 118 | 114.45 | 115.15 | 115.15 | -0.05 (-0.04%) | 140,242 |
| 24 Nov 2017 | INR | 114.8 | 119.2 | 114.4 | 115.2 | 115.2 | +1.35 (+1.19%) | 177,045 |
| 23 Nov 2017 | INR | 107.75 | 116.5 | 106.65 | 113.85 | 113.85 | +6.2 (+5.76%) | 388,877 |
| 22 Nov 2017 | INR | 111.45 | 112 | 107 | 107.65 | 107.65 | -2.95 (-2.67%) | 158,668 |
| 21 Nov 2017 | INR | 104.9 | 112.6 | 104.4 | 110.6 | 110.6 | +6.85 (+6.60%) | 317,479 |
| 20 Nov 2017 | INR | 100.9 | 104.8 | 99.05 | 103.75 | 103.75 | +3.8 (+3.80%) | 75,581 |
| 17 Nov 2017 | INR | 106 | 106 | 99.15 | 99.95 | 99.95 | -3.1 (-3.01%) | 154,430 |
| 16 Nov 2017 | INR | 105.1 | 105.85 | 99.65 | 103.05 | 103.05 | -1.05 (-1.01%) | 171,644 |
| 15 Nov 2017 | INR | 103.05 | 107.4 | 102.3 | 104.1 | 104.1 | +0.7 (+0.68%) | 70,479 |
| 14 Nov 2017 | INR | 103.55 | 103.8 | 102.15 | 103.4 | 103.4 | -1.05 (-1.01%) | 60,880 |
| 13 Nov 2017 | INR | 106.7 | 106.9 | 102.75 | 104.45 | 104.45 | -2.45 (-2.29%) | 90,606 |
| 10 Nov 2017 | INR | 107.55 | 108.95 | 106 | 106.9 | 106.9 | -1.95 (-1.79%) | 74,385 |
