| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 100.7 | 101.1 | 98 | 99.25 | 99.25 | -1.45 (-1.44%) | 7,936 |
| 19 Dec 2017 | INR | 99.35 | 100.9 | 99.35 | 100.7 | 100.7 | +2.95 (+3.02%) | 26,060 |
| 18 Dec 2017 | INR | 97 | 100 | 95.5 | 97.75 | 97.75 | +1.5 (+1.56%) | 5,994 |
| 15 Dec 2017 | INR | 98 | 98 | 96.25 | 96.25 | 96.25 | -0.55 (-0.57%) | 2,619 |
| 14 Dec 2017 | INR | 97.25 | 97.3 | 96.1 | 96.8 | 96.8 | -0.55 (-0.56%) | 2,620 |
| 13 Dec 2017 | INR | 99.85 | 99.85 | 97.2 | 97.35 | 97.35 | -1.6 (-1.62%) | 4,740 |
| 12 Dec 2017 | INR | 99 | 99.05 | 98.2 | 98.95 | 98.95 | -1.25 (-1.25%) | 1,524 |
| 11 Dec 2017 | INR | 99.85 | 100.9 | 99 | 100.2 | 100.2 | -0.2 (-0.20%) | 5,524 |
| 8 Dec 2017 | INR | 99.55 | 100.8 | 98.95 | 100.4 | 100.4 | +0.25 (+0.25%) | 4,447 |
| 7 Dec 2017 | INR | 99.35 | 100.5 | 99.05 | 100.15 | 100.15 | +0.85 (+0.86%) | 1,658 |
| 6 Dec 2017 | INR | 99 | 100.75 | 98.5 | 99.3 | 99.3 | +1.25 (+1.27%) | 13,028 |
| 5 Dec 2017 | INR | 99.6 | 99.9 | 97.3 | 98.05 | 98.05 | -1.65 (-1.65%) | 8,960 |
| 4 Dec 2017 | INR | 98 | 100.25 | 97.5 | 99.7 | 99.7 | +0.4 (+0.40%) | 3,697 |
| 1 Dec 2017 | INR | 99 | 100.5 | 96.15 | 99.3 | 99.3 | +0.95 (+0.97%) | 5,318 |
| 30 Nov 2017 | INR | 99.55 | 99.9 | 98.1 | 98.35 | 98.35 | -2.05 (-2.04%) | 3,708 |
| 29 Nov 2017 | INR | 99.9 | 103 | 99.1 | 100.4 | 100.4 | +1.4 (+1.41%) | 15,754 |
| 28 Nov 2017 | INR | 99.8 | 99.9 | 98.15 | 99 | 99 | +0.55 (+0.56%) | 5,244 |
| 27 Nov 2017 | INR | 98.2 | 99.9 | 98.2 | 98.45 | 98.45 | +0.1 (+0.10%) | 8,583 |
| 24 Nov 2017 | INR | 97.1 | 99 | 96.85 | 98.35 | 98.35 | +1.2 (+1.24%) | 1,695 |
| 23 Nov 2017 | INR | 97 | 99 | 96 | 97.15 | 97.15 | +0.25 (+0.26%) | 5,608 |
| 22 Nov 2017 | INR | 96 | 98.9 | 96 | 96.9 | 96.9 | +0.85 (+0.88%) | 7,346 |
| 21 Nov 2017 | INR | 96.1 | 97.3 | 95.9 | 96.05 | 96.05 | +0.35 (+0.37%) | 6,326 |
| 20 Nov 2017 | INR | 94.45 | 97.1 | 94.1 | 95.7 | 95.7 | -0.05 (-0.05%) | 6,209 |
| 17 Nov 2017 | INR | 95.1 | 96 | 92 | 95.75 | 95.75 | +0.65 (+0.68%) | 22,983 |
| 16 Nov 2017 | INR | 95.75 | 96.65 | 94.1 | 95.1 | 95.1 | +0.75 (+0.79%) | 7,519 |
| 15 Nov 2017 | INR | 95 | 96.9 | 93 | 94.35 | 94.35 | -8.05 (-7.86%) | 31,839 |
| 14 Nov 2017 | INR | 104.05 | 105.95 | 101.2 | 102.4 | 102.4 | -1.8 (-1.73%) | 2,291 |
| 13 Nov 2017 | INR | 104.65 | 105.6 | 104 | 104.2 | 104.2 | +0.85 (+0.82%) | 421 |
| 10 Nov 2017 | INR | 104.5 | 104.9 | 103.15 | 103.35 | 103.35 | -2.65 (-2.50%) | 9,134 |
| 9 Nov 2017 | INR | 107.5 | 108.5 | 105.35 | 106 | 106 | +1.05 (+1.00%) | 9,903 |
