| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 104 | 106.8 | 103 | 105.7 | 105.7 | +2.5 (+2.42%) | 7,364 |
| 19 Dec 2017 | INR | 104.55 | 104.75 | 102.8 | 103.2 | 103.2 | +1.15 (+1.13%) | 3,015 |
| 18 Dec 2017 | INR | 102.3 | 105.45 | 100.35 | 102.05 | 102.05 | -1.3 (-1.26%) | 17,531 |
| 15 Dec 2017 | INR | 103 | 106 | 102.75 | 103.35 | 103.35 | +2.3 (+2.28%) | 7,085 |
| 14 Dec 2017 | INR | 105 | 105 | 100.35 | 101.05 | 101.05 | -1.5 (-1.46%) | 11,469 |
| 13 Dec 2017 | INR | 106.05 | 106.4 | 102.5 | 102.55 | 102.55 | -2.6 (-2.47%) | 4,245 |
| 12 Dec 2017 | INR | 105.05 | 105.65 | 103.1 | 105.15 | 105.15 | -0.4 (-0.38%) | 1,502 |
| 11 Dec 2017 | INR | 106.7 | 108.4 | 102 | 105.55 | 105.55 | +1.2 (+1.15%) | 6,716 |
| 8 Dec 2017 | INR | 105.4 | 107.9 | 102 | 104.35 | 104.35 | -1.75 (-1.65%) | 8,575 |
| 7 Dec 2017 | INR | 102.9 | 110 | 102.9 | 106.1 | 106.1 | +5.5 (+5.47%) | 15,494 |
| 6 Dec 2017 | INR | 102.7 | 104 | 100.1 | 100.6 | 100.6 | -2.4 (-2.33%) | 3,642 |
| 5 Dec 2017 | INR | 107.15 | 107.15 | 102.55 | 103 | 103 | -1.9 (-1.81%) | 3,641 |
| 4 Dec 2017 | INR | 111.5 | 111.5 | 103.35 | 104.9 | 104.9 | -3.85 (-3.54%) | 12,211 |
| 1 Dec 2017 | INR | 109 | 112.7 | 108 | 108.75 | 108.75 | +1.4 (+1.30%) | 34,291 |
| 30 Nov 2017 | INR | 103 | 107.35 | 103 | 107.35 | 107.35 | +5.1 (+4.99%) | 12,124 |
| 29 Nov 2017 | INR | 103.8 | 104 | 102 | 102.25 | 102.25 | -0.05 (-0.05%) | 5,767 |
| 28 Nov 2017 | INR | 104 | 104 | 102 | 102.3 | 102.3 | -0.9 (-0.87%) | 7,402 |
| 27 Nov 2017 | INR | 103.95 | 103.95 | 101.05 | 103.2 | 103.2 | +2.2 (+2.18%) | 3,971 |
| 24 Nov 2017 | INR | 102.45 | 102.95 | 100 | 101 | 101 | -0.1 (-0.10%) | 3,310 |
| 23 Nov 2017 | INR | 97 | 102.45 | 97 | 101.1 | 101.1 | +3.45 (+3.53%) | 14,546 |
| 22 Nov 2017 | INR | 95 | 98.95 | 95 | 97.65 | 97.65 | +1.65 (+1.72%) | 4,472 |
| 21 Nov 2017 | INR | 94.6 | 96.9 | 94.6 | 96 | 96 | +1.4 (+1.48%) | 2,004 |
| 20 Nov 2017 | INR | 95 | 97.7 | 94.5 | 94.6 | 94.6 | -0.85 (-0.89%) | 1,651 |
| 17 Nov 2017 | INR | 98 | 98 | 95 | 95.45 | 95.45 | +1.15 (+1.22%) | 2,869 |
| 16 Nov 2017 | INR | 94.95 | 97 | 94.2 | 94.3 | 94.3 | +0.75 (+0.80%) | 2,508 |
| 15 Nov 2017 | INR | 93.2 | 97 | 92.1 | 93.55 | 93.55 | 0.0 (0.0%) | 4,826 |
| 14 Nov 2017 | INR | 93.05 | 93.6 | 93.05 | 93.55 | 93.55 | -0.4 (-0.43%) | 1,035 |
| 13 Nov 2017 | INR | 93.95 | 95.65 | 92.1 | 93.95 | 93.95 | +2.85 (+3.13%) | 7,013 |
| 10 Nov 2017 | INR | 91 | 94 | 91 | 91.1 | 91.1 | -1.8 (-1.94%) | 710 |
| 9 Nov 2017 | INR | 91.1 | 93 | 90 | 92.9 | 92.9 | +1.85 (+2.03%) | 3,166 |
