| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 118 | 118 | 111.8 | 112.4 | 112.4 | -4.5 (-3.85%) | 69,239 |
| 20 Dec 2017 | INR | 112.8 | 118.65 | 112.8 | 116.9 | 116.9 | +4.85 (+4.33%) | 130,997 |
| 19 Dec 2017 | INR | 109.65 | 114.7 | 109.65 | 112.05 | 112.05 | +3.25 (+2.99%) | 191,667 |
| 18 Dec 2017 | INR | 108.1 | 110.55 | 104.45 | 108.8 | 108.8 | -0.1 (-0.09%) | 19,258 |
| 15 Dec 2017 | INR | 110.3 | 111.3 | 108.3 | 108.9 | 108.9 | +0.95 (+0.88%) | 29,558 |
| 14 Dec 2017 | INR | 109.6 | 110 | 104.65 | 107.95 | 107.95 | -0.1 (-0.09%) | 41,969 |
| 13 Dec 2017 | INR | 112.4 | 112.7 | 107.5 | 108.05 | 108.05 | -2.1 (-1.91%) | 48,060 |
| 12 Dec 2017 | INR | 107 | 112.1 | 104 | 110.15 | 110.15 | +4.35 (+4.11%) | 105,532 |
| 11 Dec 2017 | INR | 103 | 108.5 | 102 | 105.8 | 105.8 | +2.25 (+2.17%) | 73,657 |
| 8 Dec 2017 | INR | 108.8 | 108.85 | 97 | 103.55 | 103.55 | -4 (-3.72%) | 137,823 |
| 7 Dec 2017 | INR | 106.85 | 109 | 106.8 | 107.55 | 107.55 | +0.7 (+0.66%) | 11,919 |
| 6 Dec 2017 | INR | 107.7 | 109.1 | 106.5 | 106.85 | 106.85 | -0.35 (-0.33%) | 13,157 |
| 5 Dec 2017 | INR | 108.1 | 108.35 | 106 | 107.2 | 107.2 | -1.4 (-1.29%) | 55,234 |
| 4 Dec 2017 | INR | 109.8 | 110.2 | 108 | 108.6 | 108.6 | +1.45 (+1.35%) | 17,241 |
| 1 Dec 2017 | INR | 109 | 110.7 | 106.5 | 107.15 | 107.15 | -1.7 (-1.56%) | 32,299 |
| 30 Nov 2017 | INR | 108 | 112 | 108 | 108.85 | 108.85 | -1.55 (-1.40%) | 35,448 |
| 29 Nov 2017 | INR | 111.25 | 113 | 109.85 | 110.4 | 110.4 | -1.05 (-0.94%) | 16,087 |
| 28 Nov 2017 | INR | 114.8 | 115.45 | 110.25 | 111.45 | 111.45 | -3.3 (-2.88%) | 55,953 |
| 27 Nov 2017 | INR | 111 | 118.35 | 108.25 | 114.75 | 114.75 | +6.5 (+6.00%) | 116,974 |
| 24 Nov 2017 | INR | 108.35 | 110.35 | 108 | 108.25 | 108.25 | +0.55 (+0.51%) | 39,716 |
| 23 Nov 2017 | INR | 108 | 109 | 106.5 | 107.7 | 107.7 | -0.35 (-0.32%) | 18,997 |
| 22 Nov 2017 | INR | 109 | 109 | 107.25 | 108.05 | 108.05 | -0.75 (-0.69%) | 16,054 |
| 21 Nov 2017 | INR | 110.75 | 110.75 | 108 | 108.8 | 108.8 | -1.25 (-1.14%) | 28,420 |
| 20 Nov 2017 | INR | 110.75 | 111.45 | 109.5 | 110.05 | 110.05 | +0.1 (+0.09%) | 38,319 |
| 17 Nov 2017 | INR | 110.8 | 112.3 | 108.65 | 109.95 | 109.95 | +1.15 (+1.06%) | 38,333 |
| 16 Nov 2017 | INR | 107.85 | 109.55 | 107.85 | 108.8 | 108.8 | +0.75 (+0.69%) | 26,034 |
| 15 Nov 2017 | INR | 110.5 | 110.9 | 106 | 108.05 | 108.05 | -3.35 (-3.01%) | 33,037 |
| 14 Nov 2017 | INR | 111.35 | 113 | 109.9 | 111.4 | 111.4 | +0.75 (+0.68%) | 27,235 |
| 13 Nov 2017 | INR | 112 | 113.5 | 110.1 | 110.65 | 110.65 | +0.3 (+0.27%) | 39,963 |
| 10 Nov 2017 | INR | 108 | 114.05 | 105 | 110.35 | 110.35 | +2.3 (+2.13%) | 57,202 |
