| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 91.5 | 93 | 91.5 | 91.8 | 91.8 | +0.4 (+0.44%) | 586,152 |
| 20 Dec 2017 | INR | 91.7 | 93.65 | 91.1 | 91.4 | 91.4 | -0.15 (-0.16%) | 804,281 |
| 19 Dec 2017 | INR | 92.3 | 93.4 | 91.15 | 91.55 | 91.55 | -0.05 (-0.05%) | 630,698 |
| 18 Dec 2017 | INR | 91 | 93.3 | 86.5 | 91.6 | 91.6 | +0.35 (+0.38%) | 707,888 |
| 15 Dec 2017 | INR | 92.35 | 93.3 | 90.8 | 91.25 | 91.25 | +0.15 (+0.16%) | 427,524 |
| 14 Dec 2017 | INR | 93.5 | 94.1 | 90.15 | 91.1 | 91.1 | -1.55 (-1.67%) | 745,817 |
| 13 Dec 2017 | INR | 90.45 | 96.6 | 89.7 | 92.65 | 92.65 | +3.5 (+3.93%) | 2,440,194 |
| 12 Dec 2017 | INR | 91 | 91.65 | 88.75 | 89.15 | 89.15 | -1.95 (-2.14%) | 572,791 |
| 11 Dec 2017 | INR | 91.5 | 92.75 | 90.6 | 91.1 | 91.1 | -0.25 (-0.27%) | 578,876 |
| 8 Dec 2017 | INR | 91.2 | 93.6 | 90.6 | 91.35 | 91.35 | +1.2 (+1.33%) | 829,464 |
| 7 Dec 2017 | INR | 89.15 | 91.2 | 88.65 | 90.15 | 90.15 | +1.9 (+2.15%) | 587,972 |
| 6 Dec 2017 | INR | 92 | 92 | 87.75 | 88.25 | 88.25 | -4.05 (-4.39%) | 1,032,401 |
| 5 Dec 2017 | INR | 91 | 93.6 | 88.7 | 92.3 | 92.3 | +1.35 (+1.48%) | 726,435 |
| 4 Dec 2017 | INR | 94.05 | 94.25 | 90.15 | 90.95 | 90.95 | -1.9 (-2.05%) | 607,103 |
| 1 Dec 2017 | INR | 95.6 | 97.7 | 92.4 | 92.85 | 92.85 | -2.15 (-2.26%) | 679,526 |
| 30 Nov 2017 | INR | 97.55 | 97.75 | 94.65 | 95 | 95 | -2.55 (-2.61%) | 829,039 |
| 29 Nov 2017 | INR | 99.5 | 100.75 | 96.95 | 97.55 | 97.55 | -2.15 (-2.16%) | 841,785 |
| 28 Nov 2017 | INR | 99.9 | 103.2 | 98.95 | 99.7 | 99.7 | +0.15 (+0.15%) | 1,636,779 |
| 27 Nov 2017 | INR | 97.2 | 101 | 96 | 99.55 | 99.55 | +2.4 (+2.47%) | 1,190,567 |
| 24 Nov 2017 | INR | 97.6 | 99.5 | 96.7 | 97.15 | 97.15 | -0.6 (-0.61%) | 648,016 |
| 23 Nov 2017 | INR | 98.7 | 100.5 | 96.65 | 97.75 | 97.75 | -0.9 (-0.91%) | 702,338 |
| 22 Nov 2017 | INR | 99.3 | 101.35 | 97.2 | 98.65 | 98.65 | +0.25 (+0.25%) | 997,769 |
| 21 Nov 2017 | INR | 99.4 | 101.3 | 97.4 | 98.4 | 98.4 | +0.3 (+0.31%) | 1,205,096 |
| 20 Nov 2017 | INR | 96 | 99.5 | 95.1 | 98.1 | 98.1 | +1.45 (+1.50%) | 1,199,921 |
| 17 Nov 2017 | INR | 99.8 | 101.5 | 95.65 | 96.65 | 96.65 | -0.45 (-0.46%) | 1,938,293 |
| 16 Nov 2017 | INR | 89.6 | 97.75 | 89 | 97.1 | 97.1 | +8.2 (+9.22%) | 2,168,418 |
| 15 Nov 2017 | INR | 96.05 | 96.3 | 88.1 | 88.9 | 88.9 | -8.35 (-8.59%) | 1,969,556 |
| 14 Nov 2017 | INR | 99.2 | 100.3 | 96.3 | 97.25 | 97.25 | -1.6 (-1.62%) | 956,268 |
| 13 Nov 2017 | INR | 102 | 104.4 | 98.4 | 98.85 | 98.85 | -0.5 (-0.50%) | 1,981,121 |
| 10 Nov 2017 | INR | 100.9 | 103.5 | 97.35 | 99.35 | 99.35 | -1.1 (-1.10%) | 2,478,415 |
