| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 133.85 | 139 | 131.9 | 137.9 | 137.9 | +7.15 (+5.47%) | 571,381 |
| 20 Dec 2017 | INR | 119 | 134.3 | 117.6 | 130.75 | 130.75 | +12.5 (+10.57%) | 901,030 |
| 19 Dec 2017 | INR | 113.5 | 120.6 | 112.3 | 118.25 | 118.25 | +5.9 (+5.25%) | 363,365 |
| 18 Dec 2017 | INR | 113.7 | 116.9 | 103.7 | 112.35 | 112.35 | -0.1 (-0.09%) | 239,769 |
| 15 Dec 2017 | INR | 116.25 | 117 | 111.5 | 112.45 | 112.45 | -1.7 (-1.49%) | 209,439 |
| 14 Dec 2017 | INR | 109.35 | 119.65 | 108.1 | 114.15 | 114.15 | +5.45 (+5.01%) | 761,193 |
| 13 Dec 2017 | INR | 109 | 113.5 | 107.5 | 108.7 | 108.7 | -1.1 (-1.00%) | 181,665 |
| 12 Dec 2017 | INR | 113.6 | 114.05 | 107.5 | 109.8 | 109.8 | -3.35 (-2.96%) | 169,126 |
| 11 Dec 2017 | INR | 104.5 | 114 | 104.5 | 113.15 | 113.15 | +8.75 (+8.38%) | 336,034 |
| 8 Dec 2017 | INR | 105.25 | 107.3 | 103.8 | 104.4 | 104.4 | -0.7 (-0.67%) | 127,957 |
| 7 Dec 2017 | INR | 104.15 | 107.45 | 103.4 | 105.1 | 105.1 | +2.55 (+2.49%) | 156,653 |
| 6 Dec 2017 | INR | 102.95 | 104.9 | 100 | 102.55 | 102.55 | -2.1 (-2.01%) | 97,899 |
| 5 Dec 2017 | INR | 100.45 | 106.9 | 98.7 | 104.65 | 104.65 | +3.65 (+3.61%) | 201,033 |
| 4 Dec 2017 | INR | 103.15 | 106.55 | 99.25 | 101 | 101 | -4.2 (-3.99%) | 107,777 |
| 1 Dec 2017 | INR | 109.95 | 112.4 | 104.5 | 105.2 | 105.2 | -3.2 (-2.95%) | 265,492 |
| 30 Nov 2017 | INR | 113.3 | 113.8 | 107.35 | 108.4 | 108.4 | -6.35 (-5.53%) | 204,350 |
| 29 Nov 2017 | INR | 107 | 116 | 107 | 114.75 | 114.75 | +7.25 (+6.74%) | 588,059 |
| 28 Nov 2017 | INR | 106.5 | 110 | 104.3 | 107.5 | 107.5 | +1.4 (+1.32%) | 316,696 |
| 27 Nov 2017 | INR | 111.4 | 111.4 | 104.8 | 106.1 | 106.1 | -4.4 (-3.98%) | 638,746 |
| 24 Nov 2017 | INR | 92.9 | 110.85 | 92.75 | 110.5 | 110.5 | +18.1 (+19.59%) | 1,465,483 |
| 23 Nov 2017 | INR | 92.5 | 94.25 | 91.9 | 92.4 | 92.4 | +0.5 (+0.54%) | 529,100 |
| 22 Nov 2017 | INR | 93.85 | 94 | 91.65 | 91.9 | 91.9 | -1.6 (-1.71%) | 43,657 |
| 21 Nov 2017 | INR | 92.9 | 96 | 92.15 | 93.5 | 93.5 | +1.75 (+1.91%) | 120,897 |
| 20 Nov 2017 | INR | 92.95 | 93.7 | 90 | 91.75 | 91.75 | -1.15 (-1.24%) | 70,939 |
| 17 Nov 2017 | INR | 93.55 | 94 | 92 | 92.9 | 92.9 | +0.8 (+0.87%) | 145,610 |
| 16 Nov 2017 | INR | 93.5 | 94.5 | 91.3 | 92.1 | 92.1 | -0.9 (-0.97%) | 78,628 |
| 15 Nov 2017 | INR | 93 | 97 | 91.25 | 93 | 93 | +2.35 (+2.59%) | 456,181 |
| 14 Nov 2017 | INR | 90.85 | 92.95 | 88.05 | 90.65 | 90.65 | +0.6 (+0.67%) | 93,548 |
| 13 Nov 2017 | INR | 92.75 | 94.1 | 89.05 | 90.05 | 90.05 | -1.7 (-1.85%) | 166,666 |
| 10 Nov 2017 | INR | 88.5 | 94.65 | 88.5 | 91.75 | 91.75 | +2.9 (+3.26%) | 449,721 |
