| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 101.2 | 101.95 | 98.3 | 99.45 | 99.45 | -0.75 (-0.75%) | 25,101 |
| 20 Dec 2017 | INR | 100.95 | 103.5 | 99.5 | 100.2 | 100.2 | +0.3 (+0.30%) | 60,878 |
| 19 Dec 2017 | INR | 94.75 | 101.35 | 94.75 | 99.9 | 99.9 | +5.75 (+6.11%) | 136,567 |
| 18 Dec 2017 | INR | 94.1 | 95.8 | 90.6 | 94.15 | 94.15 | +0.5 (+0.53%) | 53,012 |
| 15 Dec 2017 | INR | 94.65 | 96.7 | 91.25 | 93.65 | 93.65 | +1.7 (+1.85%) | 33,964 |
| 14 Dec 2017 | INR | 95.2 | 95.2 | 91.45 | 91.95 | 91.95 | -2.6 (-2.75%) | 30,738 |
| 13 Dec 2017 | INR | 94.85 | 98 | 93.5 | 94.55 | 94.55 | -0.6 (-0.63%) | 26,734 |
| 12 Dec 2017 | INR | 97 | 99.1 | 94.15 | 95.15 | 95.15 | -3.1 (-3.16%) | 36,232 |
| 11 Dec 2017 | INR | 101 | 102 | 97.75 | 98.25 | 98.25 | -2.15 (-2.14%) | 30,059 |
| 8 Dec 2017 | INR | 102.65 | 104.75 | 99.9 | 100.4 | 100.4 | -1.05 (-1.03%) | 43,304 |
| 7 Dec 2017 | INR | 100 | 103.85 | 98.5 | 101.45 | 101.45 | +0.7 (+0.69%) | 77,832 |
| 6 Dec 2017 | INR | 105.05 | 106.5 | 100 | 100.75 | 100.75 | -4.35 (-4.14%) | 71,448 |
| 5 Dec 2017 | INR | 100 | 105.8 | 97.4 | 105.1 | 105.1 | +4 (+3.96%) | 94,942 |
| 4 Dec 2017 | INR | 102.65 | 105.15 | 99.25 | 101.1 | 101.1 | -1.55 (-1.51%) | 65,021 |
| 1 Dec 2017 | INR | 103 | 108.5 | 101 | 102.65 | 102.65 | +1.25 (+1.23%) | 191,928 |
| 30 Nov 2017 | INR | 97.75 | 109.4 | 96.6 | 101.4 | 101.4 | +3.5 (+3.58%) | 398,303 |
| 29 Nov 2017 | INR | 98.95 | 102.85 | 97 | 97.9 | 97.9 | +0.15 (+0.15%) | 109,932 |
| 28 Nov 2017 | INR | 105.2 | 107 | 96.55 | 97.75 | 97.75 | -5.45 (-5.28%) | 372,245 |
| 27 Nov 2017 | INR | 87.15 | 104.6 | 85.95 | 103.2 | 103.2 | +16 (+18.35%) | 506,353 |
| 24 Nov 2017 | INR | 88 | 90 | 86.1 | 87.2 | 87.2 | -0.2 (-0.23%) | 57,902 |
| 23 Nov 2017 | INR | 82.75 | 88 | 82.75 | 87.4 | 87.4 | +5.15 (+6.26%) | 107,781 |
| 22 Nov 2017 | INR | 83.25 | 83.8 | 81.85 | 82.25 | 82.25 | -0.45 (-0.54%) | 14,911 |
| 21 Nov 2017 | INR | 83 | 84.2 | 82.25 | 82.7 | 82.7 | +0.55 (+0.67%) | 17,965 |
| 20 Nov 2017 | INR | 83.2 | 84.4 | 81.85 | 82.15 | 82.15 | -0.95 (-1.14%) | 43,121 |
| 17 Nov 2017 | INR | 83.5 | 85.3 | 82.55 | 83.1 | 83.1 | +0.2 (+0.24%) | 38,045 |
| 16 Nov 2017 | INR | 82.65 | 83.65 | 81.5 | 82.9 | 82.9 | +0.9 (+1.10%) | 29,729 |
| 15 Nov 2017 | INR | 84.25 | 86.2 | 81 | 82 | 82 | -2.2 (-2.61%) | 58,878 |
| 14 Nov 2017 | INR | 81.1 | 85.35 | 80.15 | 84.2 | 84.2 | +3.15 (+3.89%) | 132,389 |
| 13 Nov 2017 | INR | 81.3 | 83.15 | 80.3 | 81.05 | 81.05 | +2.1 (+2.66%) | 126,676 |
| 10 Nov 2017 | INR | 79.8 | 79.95 | 78.5 | 78.95 | 78.95 | -0.85 (-1.07%) | 16,678 |
