| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 111.95 | 111.95 | 107 | 107.9 | 107.9 | -1.55 (-1.42%) | 13,100 |
| 20 Dec 2017 | INR | 110 | 110 | 107 | 109.45 | 109.45 | +3 (+2.82%) | 9,940 |
| 19 Dec 2017 | INR | 109.95 | 109.95 | 104 | 106.45 | 106.45 | +0.7 (+0.66%) | 14,752 |
| 18 Dec 2017 | INR | 103 | 106 | 103 | 105.75 | 105.75 | +0.4 (+0.38%) | 8,749 |
| 15 Dec 2017 | INR | 104 | 106 | 103.5 | 105.35 | 105.35 | +1.8 (+1.74%) | 13,336 |
| 14 Dec 2017 | INR | 104 | 106.5 | 102.05 | 103.55 | 103.55 | +0.1 (+0.10%) | 14,310 |
| 13 Dec 2017 | INR | 107 | 109.95 | 103.15 | 103.45 | 103.45 | -5.1 (-4.70%) | 80,320 |
| 12 Dec 2017 | INR | 111.9 | 111.9 | 104.85 | 108.55 | 108.55 | -1 (-0.91%) | 19,313 |
| 11 Dec 2017 | INR | 113 | 113 | 105.35 | 109.55 | 109.55 | +1.25 (+1.15%) | 11,525 |
| 8 Dec 2017 | INR | 112 | 112 | 106.5 | 108.3 | 108.3 | -0.55 (-0.51%) | 28,374 |
| 7 Dec 2017 | INR | 108.25 | 112.9 | 105 | 108.85 | 108.85 | +0.75 (+0.69%) | 21,491 |
| 6 Dec 2017 | INR | 109 | 114.5 | 108 | 108.1 | 108.1 | -1.85 (-1.68%) | 28,892 |
| 5 Dec 2017 | INR | 109 | 113.8 | 106 | 109.95 | 109.95 | +1.55 (+1.43%) | 42,837 |
| 4 Dec 2017 | INR | 108.8 | 112.55 | 107.2 | 108.4 | 108.4 | +1.2 (+1.12%) | 65,149 |
| 1 Dec 2017 | INR | 110.55 | 110.55 | 106.1 | 107.2 | 107.2 | +1.9 (+1.80%) | 52,175 |
| 30 Nov 2017 | INR | 99.3 | 108 | 99.3 | 105.3 | 105.3 | +2.15 (+2.08%) | 87,767 |
| 29 Nov 2017 | INR | 98 | 104 | 95.35 | 103.15 | 103.15 | +4 (+4.03%) | 21,736 |
| 28 Nov 2017 | INR | 101.9 | 101.9 | 96.6 | 99.15 | 99.15 | -0.95 (-0.95%) | 15,612 |
| 27 Nov 2017 | INR | 101 | 103 | 98 | 100.1 | 100.1 | -0.1 (-0.10%) | 15,942 |
| 24 Nov 2017 | INR | 103 | 103 | 98 | 100.2 | 100.2 | -2.45 (-2.39%) | 10,490 |
| 23 Nov 2017 | INR | 106.65 | 106.65 | 101 | 102.65 | 102.65 | -2.45 (-2.33%) | 16,089 |
| 22 Nov 2017 | INR | 109 | 109.9 | 102.45 | 105.1 | 105.1 | -2.7 (-2.50%) | 32,498 |
| 21 Nov 2017 | INR | 108 | 109.75 | 102.1 | 107.8 | 107.8 | +3.2 (+3.06%) | 80,460 |
| 20 Nov 2017 | INR | 104.7 | 104.7 | 101.05 | 104.6 | 104.6 | +4.85 (+4.86%) | 86,879 |
| 17 Nov 2017 | INR | 91.9 | 100.8 | 91.9 | 99.75 | 99.75 | +3.05 (+3.15%) | 71,094 |
| 16 Nov 2017 | INR | 106.7 | 106.7 | 96.7 | 96.7 | 96.7 | -5.05 (-4.96%) | 36,290 |
| 15 Nov 2017 | INR | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | +4.8 (+4.95%) | 48,491 |
| 14 Nov 2017 | INR | 95.95 | 96.95 | 93 | 96.95 | 96.95 | +4.6 (+4.98%) | 43,003 |
| 13 Nov 2017 | INR | 90 | 92.5 | 88.25 | 92.35 | 92.35 | +4.25 (+4.82%) | 19,643 |
| 10 Nov 2017 | INR | 86.5 | 90 | 86.5 | 88.1 | 88.1 | -1.6 (-1.78%) | 7,821 |
