| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 102 | 106.5 | 102 | 106 | 106 | +4 (+3.92%) | 9,815 |
| 20 Dec 2017 | INR | 101.5 | 102 | 101.25 | 102 | 102 | -0.05 (-0.05%) | 508 |
| 19 Dec 2017 | INR | 101.25 | 102.15 | 101.25 | 102.05 | 102.05 | +0.05 (+0.05%) | 376 |
| 18 Dec 2017 | INR | 105 | 105 | 101 | 102 | 102 | -1 (-0.97%) | 553 |
| 15 Dec 2017 | INR | 105.3 | 105.3 | 103 | 103 | 103 | 0.0 (0.0%) | 425 |
| 14 Dec 2017 | INR | 100 | 103 | 100 | 103 | 103 | +3 (+3%) | 120 |
| 13 Dec 2017 | INR | 100.1 | 103 | 98.4 | 100 | 100 | -2.5 (-2.44%) | 1,770 |
| 12 Dec 2017 | INR | 97.75 | 102.5 | 97.75 | 102.5 | 102.5 | +0.15 (+0.15%) | 349 |
| 11 Dec 2017 | INR | 102 | 102.85 | 98.3 | 102.35 | 102.35 | -0.2 (-0.20%) | 993 |
| 8 Dec 2017 | INR | 102.6 | 102.9 | 98.05 | 102.55 | 102.55 | +4.55 (+4.64%) | 1,277 |
| 7 Dec 2017 | INR | 99 | 99.35 | 97.9 | 98 | 98 | -1.45 (-1.46%) | 1,012 |
| 6 Dec 2017 | INR | 100.05 | 100.75 | 97.4 | 99.45 | 99.45 | -1.3 (-1.29%) | 2,711 |
| 5 Dec 2017 | INR | 100.75 | 100.75 | 100 | 100.75 | 100.75 | 0.0 (0.0%) | 1,071 |
| 4 Dec 2017 | INR | 100.2 | 105.7 | 100 | 100.75 | 100.75 | -0.15 (-0.15%) | 1,971 |
| 1 Dec 2017 | INR | 105.25 | 105.9 | 100.25 | 100.9 | 100.9 | -1.4 (-1.37%) | 474 |
| 30 Nov 2017 | INR | 100 | 104.9 | 100 | 102.3 | 102.3 | +1.45 (+1.44%) | 234 |
| 29 Nov 2017 | INR | 107 | 107 | 100.8 | 100.85 | 100.85 | -1.25 (-1.22%) | 5,447 |
| 28 Nov 2017 | INR | 105.8 | 105.8 | 100.05 | 102.1 | 102.1 | +0.6 (+0.59%) | 4,783 |
| 27 Nov 2017 | INR | 109.8 | 109.8 | 100.1 | 101.5 | 101.5 | -3.15 (-3.01%) | 4,130 |
| 24 Nov 2017 | INR | 98.3 | 104.7 | 98.3 | 104.65 | 104.65 | +3.55 (+3.51%) | 282 |
| 23 Nov 2017 | INR | 106.4 | 106.4 | 101.1 | 101.1 | 101.1 | -1 (-0.98%) | 2,756 |
| 22 Nov 2017 | INR | 108 | 108 | 102 | 102.1 | 102.1 | -0.8 (-0.78%) | 207 |
| 21 Nov 2017 | INR | 99 | 102.9 | 99 | 102.9 | 102.9 | +4.9 (+5.00%) | 3,338 |
| 20 Nov 2017 | INR | 97.15 | 102 | 97.1 | 98 | 98 | -4 (-3.92%) | 1,788 |
| 17 Nov 2017 | INR | 102 | 107 | 102 | 102 | 102 | +0.05 (+0.05%) | 1,650 |
| 16 Nov 2017 | INR | 100.3 | 102.9 | 97.6 | 101.95 | 101.95 | -0.35 (-0.34%) | 3,187 |
| 15 Nov 2017 | INR | 97 | 106.7 | 97 | 102.3 | 102.3 | +0.65 (+0.64%) | 6,390 |
| 14 Nov 2017 | INR | 104.9 | 104.9 | 98.05 | 101.65 | 101.65 | +0.55 (+0.54%) | 13,667 |
| 13 Nov 2017 | INR | 103.1 | 105 | 99.55 | 101.1 | 101.1 | -3.65 (-3.48%) | 8,120 |
| 10 Nov 2017 | INR | 104.75 | 104.75 | 101.8 | 104.75 | 104.75 | +4.95 (+4.96%) | 37,247 |
