| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 109.25 | 109.9 | 106.4 | 107.15 | 107.15 | -1.75 (-1.61%) | 4,915 |
| 20 Dec 2017 | INR | 110.3 | 112 | 108.35 | 108.9 | 108.9 | -1.5 (-1.36%) | 14,540 |
| 19 Dec 2017 | INR | 101.1 | 114.2 | 101.1 | 110.4 | 110.4 | +8.35 (+8.18%) | 82,613 |
| 18 Dec 2017 | INR | 98.8 | 103 | 97.5 | 102.05 | 102.05 | +1.85 (+1.85%) | 3,393 |
| 15 Dec 2017 | INR | 101.6 | 102 | 99.5 | 100.2 | 100.2 | +1.4 (+1.42%) | 3,165 |
| 14 Dec 2017 | INR | 100.35 | 101.95 | 97.65 | 98.8 | 98.8 | -2.45 (-2.42%) | 11,227 |
| 13 Dec 2017 | INR | 101.15 | 101.25 | 100.8 | 101.25 | 101.25 | +0.7 (+0.70%) | 1,500 |
| 12 Dec 2017 | INR | 101.4 | 102.1 | 100.5 | 100.55 | 100.55 | -0.15 (-0.15%) | 3,538 |
| 11 Dec 2017 | INR | 101.5 | 102.5 | 100.25 | 100.7 | 100.7 | -0.55 (-0.54%) | 1,897 |
| 8 Dec 2017 | INR | 102.7 | 102.75 | 100 | 101.25 | 101.25 | -1.15 (-1.12%) | 6,518 |
| 7 Dec 2017 | INR | 99.1 | 102.9 | 99.1 | 102.4 | 102.4 | +1.4 (+1.39%) | 4,316 |
| 6 Dec 2017 | INR | 101 | 102.5 | 100.1 | 101 | 101 | -1.8 (-1.75%) | 3,561 |
| 5 Dec 2017 | INR | 102 | 102.8 | 102 | 102.8 | 102.8 | +0.8 (+0.78%) | 240 |
| 4 Dec 2017 | INR | 104 | 107.8 | 100.75 | 102 | 102 | -1.5 (-1.45%) | 4,729 |
| 1 Dec 2017 | INR | 105 | 105.3 | 103.05 | 103.5 | 103.5 | -2.55 (-2.40%) | 4,075 |
| 30 Nov 2017 | INR | 105.75 | 106.9 | 105.1 | 106.05 | 106.05 | -0.4 (-0.38%) | 15,764 |
| 29 Nov 2017 | INR | 106.6 | 108 | 106 | 106.45 | 106.45 | -1.85 (-1.71%) | 4,691 |
| 28 Nov 2017 | INR | 109 | 110 | 107.35 | 108.3 | 108.3 | -0.95 (-0.87%) | 5,756 |
| 27 Nov 2017 | INR | 107.5 | 109.45 | 106.35 | 109.25 | 109.25 | +1.75 (+1.63%) | 4,565 |
| 24 Nov 2017 | INR | 109.8 | 110 | 106.7 | 107.5 | 107.5 | -2.2 (-2.01%) | 7,060 |
| 23 Nov 2017 | INR | 105.55 | 112.35 | 105.55 | 109.7 | 109.7 | +0.4 (+0.37%) | 10,948 |
| 22 Nov 2017 | INR | 111 | 111.15 | 108.6 | 109.3 | 109.3 | -1.8 (-1.62%) | 8,133 |
| 21 Nov 2017 | INR | 112 | 112.9 | 109.15 | 111.1 | 111.1 | -0.3 (-0.27%) | 23,471 |
| 20 Nov 2017 | INR | 110.7 | 114.9 | 110 | 111.4 | 111.4 | +2.7 (+2.48%) | 84,781 |
| 17 Nov 2017 | INR | 102 | 109.5 | 95.2 | 108.7 | 108.7 | +11.9 (+12.29%) | 43,120 |
| 16 Nov 2017 | INR | 96.65 | 99.3 | 95.45 | 96.8 | 96.8 | -0.05 (-0.05%) | 7,261 |
| 15 Nov 2017 | INR | 97.3 | 97.45 | 96.2 | 96.85 | 96.85 | +0.2 (+0.21%) | 3,805 |
| 14 Nov 2017 | INR | 97.2 | 98.65 | 95.6 | 96.65 | 96.65 | +0.6 (+0.62%) | 8,498 |
| 13 Nov 2017 | INR | 99.2 | 99.3 | 95.5 | 96.05 | 96.05 | -0.9 (-0.93%) | 7,143 |
| 10 Nov 2017 | INR | 98.15 | 99 | 96.5 | 96.95 | 96.95 | -2.8 (-2.81%) | 3,284 |
