| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 105 | 105.75 | 101.7 | 103.9 | 103.9 | +0.1 (+0.10%) | 11,435 |
| 20 Dec 2017 | INR | 106.25 | 107 | 103.1 | 103.8 | 103.8 | -2.1 (-1.98%) | 22,621 |
| 19 Dec 2017 | INR | 107.35 | 107.4 | 104.4 | 105.9 | 105.9 | -0.05 (-0.05%) | 13,147 |
| 18 Dec 2017 | INR | 104.5 | 111.75 | 104 | 105.95 | 105.95 | -0.5 (-0.47%) | 13,334 |
| 15 Dec 2017 | INR | 108.8 | 109.7 | 106.15 | 106.45 | 106.45 | +0.45 (+0.42%) | 6,374 |
| 14 Dec 2017 | INR | 106.5 | 110 | 104 | 106 | 106 | -1.25 (-1.17%) | 6,302 |
| 13 Dec 2017 | INR | 107.25 | 109.45 | 106.1 | 107.25 | 107.25 | -0.85 (-0.79%) | 4,715 |
| 12 Dec 2017 | INR | 112.65 | 113.8 | 107.2 | 108.1 | 108.1 | -6.45 (-5.63%) | 23,607 |
| 11 Dec 2017 | INR | 114 | 115.95 | 111.95 | 114.55 | 114.55 | +2.95 (+2.64%) | 37,782 |
| 8 Dec 2017 | INR | 104.65 | 115.9 | 103.1 | 111.6 | 111.6 | +8.25 (+7.98%) | 119,976 |
| 7 Dec 2017 | INR | 102.15 | 104.1 | 98.25 | 103.35 | 103.35 | +2.75 (+2.73%) | 33,039 |
| 6 Dec 2017 | INR | 99.45 | 101.8 | 99.2 | 100.6 | 100.6 | +0.65 (+0.65%) | 11,144 |
| 5 Dec 2017 | INR | 100.1 | 101 | 99 | 99.95 | 99.95 | -0.85 (-0.84%) | 2,652 |
| 4 Dec 2017 | INR | 100.4 | 103 | 99.8 | 100.8 | 100.8 | +2.25 (+2.28%) | 8,950 |
| 1 Dec 2017 | INR | 100 | 101.55 | 97.05 | 98.55 | 98.55 | -0.95 (-0.95%) | 8,615 |
| 30 Nov 2017 | INR | 101.7 | 101.9 | 99 | 99.5 | 99.5 | -3.3 (-3.21%) | 6,789 |
| 29 Nov 2017 | INR | 103.65 | 107.35 | 100.55 | 102.8 | 102.8 | -1.95 (-1.86%) | 20,860 |
| 28 Nov 2017 | INR | 102.8 | 105.75 | 102.6 | 104.75 | 104.75 | +3.65 (+3.61%) | 17,089 |
| 27 Nov 2017 | INR | 102.4 | 104.3 | 100 | 101.1 | 101.1 | -1.6 (-1.56%) | 9,693 |
| 24 Nov 2017 | INR | 104.4 | 111 | 102 | 102.7 | 102.7 | -0.75 (-0.72%) | 10,044 |
| 23 Nov 2017 | INR | 101.05 | 106.35 | 99.6 | 103.45 | 103.45 | +2.1 (+2.07%) | 33,856 |
| 22 Nov 2017 | INR | 101.95 | 102.85 | 100.65 | 101.35 | 101.35 | 0.0 (0.0%) | 3,945 |
| 21 Nov 2017 | INR | 102 | 103.2 | 100.85 | 101.35 | 101.35 | -0.3 (-0.30%) | 7,332 |
| 20 Nov 2017 | INR | 100.7 | 102.1 | 100.7 | 101.65 | 101.65 | +2.5 (+2.52%) | 2,226 |
| 17 Nov 2017 | INR | 99.1 | 101.6 | 98 | 99.15 | 99.15 | +0.2 (+0.20%) | 11,928 |
| 16 Nov 2017 | INR | 99 | 100.25 | 98.55 | 98.95 | 98.95 | -0.8 (-0.80%) | 6,038 |
| 15 Nov 2017 | INR | 97.1 | 104.35 | 97.1 | 99.75 | 99.75 | +1.5 (+1.53%) | 12,634 |
| 14 Nov 2017 | INR | 101.2 | 101.45 | 98 | 98.25 | 98.25 | -0.55 (-0.56%) | 4,578 |
| 13 Nov 2017 | INR | 102.05 | 102.65 | 97.3 | 98.8 | 98.8 | -1.2 (-1.20%) | 6,281 |
| 10 Nov 2017 | INR | 101.5 | 102 | 99.5 | 100 | 100 | -1.45 (-1.43%) | 6,330 |
