| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 110.5 | 115 | 110.5 | 111.7 | 111.7 | -1.85 (-1.63%) | 1,664 |
| 20 Dec 2017 | INR | 113.5 | 114 | 110 | 113.55 | 113.55 | +1.15 (+1.02%) | 9,000 |
| 19 Dec 2017 | INR | 113.25 | 116.65 | 110.45 | 112.4 | 112.4 | -1.95 (-1.71%) | 6,872 |
| 18 Dec 2017 | INR | 115 | 121 | 110.35 | 114.35 | 114.35 | -1.65 (-1.42%) | 2,865 |
| 15 Dec 2017 | INR | 112.15 | 118 | 112.15 | 116 | 116 | +1.1 (+0.96%) | 2,910 |
| 14 Dec 2017 | INR | 116 | 118 | 114 | 114.9 | 114.9 | -0.2 (-0.17%) | 24,291 |
| 13 Dec 2017 | INR | 116 | 118 | 112 | 115.1 | 115.1 | -1.35 (-1.16%) | 12,372 |
| 12 Dec 2017 | INR | 116.3 | 116.45 | 116.3 | 116.45 | 116.45 | +5.5 (+4.96%) | 14,348 |
| 11 Dec 2017 | INR | 110 | 110.95 | 110 | 110.95 | 110.95 | +5.25 (+4.97%) | 13,835 |
| 8 Dec 2017 | INR | 116.3 | 116.3 | 105.7 | 105.7 | 105.7 | -5.55 (-4.99%) | 8,698 |
| 7 Dec 2017 | INR | 110.4 | 111.3 | 107.25 | 111.25 | 111.25 | +5.25 (+4.95%) | 31,215 |
| 6 Dec 2017 | INR | 111 | 111 | 105.1 | 106 | 106 | -0.8 (-0.75%) | 16,418 |
| 5 Dec 2017 | INR | 112 | 113 | 106.4 | 106.8 | 106.8 | -8.7 (-7.53%) | 19,950 |
| 4 Dec 2017 | INR | 115.55 | 123 | 115 | 115.5 | 115.5 | -1.7 (-1.45%) | 11,147 |
| 1 Dec 2017 | INR | 113 | 123.7 | 109 | 117.2 | 117.2 | +5.4 (+4.83%) | 21,270 |
| 30 Nov 2017 | INR | 112.1 | 114 | 109.15 | 111.8 | 111.8 | -2.2 (-1.93%) | 2,522 |
| 29 Nov 2017 | INR | 114 | 117.95 | 114 | 114 | 114 | -0.65 (-0.57%) | 7,132 |
| 28 Nov 2017 | INR | 116 | 117.9 | 114.25 | 114.65 | 114.65 | -1.4 (-1.21%) | 10,563 |
| 27 Nov 2017 | INR | 119.5 | 119.5 | 114.7 | 116.05 | 116.05 | -3.65 (-3.05%) | 21,031 |
| 24 Nov 2017 | INR | 120 | 121.7 | 115.05 | 119.7 | 119.7 | +3.7 (+3.19%) | 30,296 |
| 23 Nov 2017 | INR | 104.9 | 120.2 | 104.9 | 116 | 116 | +13.15 (+12.79%) | 88,688 |
| 22 Nov 2017 | INR | 97.9 | 103.9 | 96 | 102.85 | 102.85 | +7.1 (+7.42%) | 56,809 |
| 21 Nov 2017 | INR | 90.7 | 103 | 90.7 | 95.75 | 95.75 | +4.75 (+5.22%) | 36,449 |
| 20 Nov 2017 | INR | 91.45 | 92 | 89.1 | 91 | 91 | -0.4 (-0.44%) | 8,823 |
| 17 Nov 2017 | INR | 92 | 93 | 90.1 | 91.4 | 91.4 | -0.3 (-0.33%) | 1,411 |
| 16 Nov 2017 | INR | 89.05 | 92 | 89.05 | 91.7 | 91.7 | +2.05 (+2.29%) | 2,033 |
| 15 Nov 2017 | INR | 87 | 92 | 87 | 89.65 | 89.65 | +0.6 (+0.67%) | 5,326 |
| 14 Nov 2017 | INR | 90 | 90 | 89 | 89.05 | 89.05 | +1.8 (+2.06%) | 1,500 |
| 13 Nov 2017 | INR | 89 | 92 | 87.25 | 87.25 | 87.25 | -1.65 (-1.86%) | 8,625 |
| 10 Nov 2017 | INR | 87 | 89 | 87 | 88.9 | 88.9 | +2.4 (+2.77%) | 5,904 |
