| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 98.35 | 99.35 | 97.55 | 98.25 | 98.25 | +0.75 (+0.77%) | 33,999 |
| 20 Dec 2017 | INR | 100.2 | 100.2 | 97 | 97.5 | 97.5 | +0.6 (+0.62%) | 60,479 |
| 19 Dec 2017 | INR | 97.45 | 98.4 | 96.3 | 96.9 | 96.9 | +0.1 (+0.10%) | 13,321 |
| 18 Dec 2017 | INR | 95.7 | 98.35 | 93.05 | 96.8 | 96.8 | -0.65 (-0.67%) | 34,443 |
| 15 Dec 2017 | INR | 95.5 | 98.45 | 95.15 | 97.45 | 97.45 | +2.65 (+2.80%) | 31,283 |
| 14 Dec 2017 | INR | 96.15 | 96.5 | 93 | 94.8 | 94.8 | -1.05 (-1.10%) | 35,294 |
| 13 Dec 2017 | INR | 98 | 98.35 | 95 | 95.85 | 95.85 | -1.5 (-1.54%) | 19,820 |
| 12 Dec 2017 | INR | 98.8 | 99.1 | 96.85 | 97.35 | 97.35 | -1.05 (-1.07%) | 14,279 |
| 11 Dec 2017 | INR | 98.05 | 99 | 98.05 | 98.4 | 98.4 | +0.25 (+0.25%) | 27,516 |
| 8 Dec 2017 | INR | 99.9 | 101.95 | 97.65 | 98.15 | 98.15 | -0.65 (-0.66%) | 71,277 |
| 7 Dec 2017 | INR | 98.5 | 101.3 | 98.1 | 98.8 | 98.8 | -0.1 (-0.10%) | 38,253 |
| 6 Dec 2017 | INR | 98 | 102.85 | 97.9 | 98.9 | 98.9 | +0.8 (+0.82%) | 65,704 |
| 5 Dec 2017 | INR | 99.55 | 100.35 | 97.75 | 98.1 | 98.1 | -1.85 (-1.85%) | 24,226 |
| 4 Dec 2017 | INR | 103.4 | 104 | 99.15 | 99.95 | 99.95 | -1.85 (-1.82%) | 71,810 |
| 1 Dec 2017 | INR | 100.9 | 107.55 | 100.4 | 101.8 | 101.8 | +2.35 (+2.36%) | 352,257 |
| 30 Nov 2017 | INR | 100.8 | 101 | 99.05 | 99.45 | 99.45 | -0.55 (-0.55%) | 13,928 |
| 29 Nov 2017 | INR | 101.3 | 101.9 | 99.25 | 100 | 100 | -1 (-0.99%) | 37,381 |
| 28 Nov 2017 | INR | 102 | 103 | 100.6 | 101 | 101 | -1.1 (-1.08%) | 51,318 |
| 27 Nov 2017 | INR | 102 | 103.55 | 100.8 | 102.1 | 102.1 | +1.25 (+1.24%) | 53,435 |
| 24 Nov 2017 | INR | 101.9 | 103 | 100.5 | 100.85 | 100.85 | -0.95 (-0.93%) | 30,388 |
| 23 Nov 2017 | INR | 99.85 | 102.4 | 99.35 | 101.8 | 101.8 | +1.7 (+1.70%) | 14,853 |
| 22 Nov 2017 | INR | 101.5 | 103.25 | 99.65 | 100.1 | 100.1 | +0.35 (+0.35%) | 27,248 |
| 21 Nov 2017 | INR | 99.35 | 103.9 | 98.75 | 99.75 | 99.75 | +0.4 (+0.40%) | 73,418 |
| 20 Nov 2017 | INR | 96.9 | 104 | 96.55 | 99.35 | 99.35 | +3.1 (+3.22%) | 132,617 |
| 17 Nov 2017 | INR | 97.7 | 98.1 | 95.55 | 96.25 | 96.25 | -0.95 (-0.98%) | 9,904 |
| 16 Nov 2017 | INR | 96.8 | 97.5 | 96.5 | 97.2 | 97.2 | +1.45 (+1.51%) | 12,887 |
| 15 Nov 2017 | INR | 98.4 | 98.9 | 95.45 | 95.75 | 95.75 | -2.65 (-2.69%) | 15,810 |
| 14 Nov 2017 | INR | 98.15 | 99.65 | 98 | 98.4 | 98.4 | +0.95 (+0.97%) | 10,014 |
| 13 Nov 2017 | INR | 100.2 | 100.2 | 96.85 | 97.45 | 97.45 | -2.05 (-2.06%) | 38,152 |
| 10 Nov 2017 | INR | 99 | 101.65 | 98.55 | 99.5 | 99.5 | +0.5 (+0.51%) | 8,065 |
