| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 134.5 | 135.65 | 128.9 | 133.5 | 133.5 | +1 (+0.75%) | 172,597 |
| 20 Dec 2017 | INR | 134.8 | 135.1 | 132.2 | 132.5 | 132.5 | -1.6 (-1.19%) | 41,233 |
| 19 Dec 2017 | INR | 135 | 139.6 | 133.1 | 134.1 | 134.1 | +1.35 (+1.02%) | 175,618 |
| 18 Dec 2017 | INR | 129.45 | 136.1 | 120.45 | 132.75 | 132.75 | +0.65 (+0.49%) | 196,337 |
| 15 Dec 2017 | INR | 137 | 139.4 | 130.9 | 132.1 | 132.1 | -2.3 (-1.71%) | 193,079 |
| 14 Dec 2017 | INR | 126.45 | 140 | 125 | 134.4 | 134.4 | +9.5 (+7.61%) | 726,821 |
| 13 Dec 2017 | INR | 116.95 | 129 | 115.85 | 124.9 | 124.9 | +7.35 (+6.25%) | 444,374 |
| 12 Dec 2017 | INR | 119.4 | 121 | 115.6 | 117.55 | 117.55 | -0.3 (-0.25%) | 113,751 |
| 11 Dec 2017 | INR | 111.1 | 119.2 | 110.85 | 117.85 | 117.85 | +8.15 (+7.43%) | 138,942 |
| 8 Dec 2017 | INR | 107.7 | 113 | 107.45 | 109.7 | 109.7 | +2.5 (+2.33%) | 150,782 |
| 7 Dec 2017 | INR | 100.85 | 108 | 100.85 | 107.2 | 107.2 | +6.6 (+6.56%) | 126,596 |
| 6 Dec 2017 | INR | 102.55 | 105.55 | 99 | 100.6 | 100.6 | -3.4 (-3.27%) | 50,439 |
| 5 Dec 2017 | INR | 101.05 | 109 | 98.55 | 104 | 104 | +2.6 (+2.56%) | 113,516 |
| 4 Dec 2017 | INR | 107.1 | 107.1 | 100.65 | 101.4 | 101.4 | -4.2 (-3.98%) | 47,522 |
| 1 Dec 2017 | INR | 112.8 | 113.15 | 103.75 | 105.6 | 105.6 | -2.15 (-2.00%) | 85,044 |
| 30 Nov 2017 | INR | 111.1 | 113.3 | 105.35 | 107.75 | 107.75 | -4.5 (-4.01%) | 57,681 |
| 29 Nov 2017 | INR | 113.9 | 114.8 | 111.6 | 112.25 | 112.25 | -0.65 (-0.58%) | 53,460 |
| 28 Nov 2017 | INR | 112.3 | 115.9 | 110.4 | 112.9 | 112.9 | +0.7 (+0.62%) | 133,076 |
| 27 Nov 2017 | INR | 106.65 | 114.4 | 103.85 | 112.2 | 112.2 | +6.6 (+6.25%) | 181,770 |
| 24 Nov 2017 | INR | 107 | 110.75 | 104.65 | 105.6 | 105.6 | -2.1 (-1.95%) | 171,264 |
| 23 Nov 2017 | INR | 97.2 | 110.9 | 95.85 | 107.7 | 107.7 | +12.2 (+12.77%) | 453,353 |
| 22 Nov 2017 | INR | 98.1 | 99.45 | 95 | 95.5 | 95.5 | -2.45 (-2.50%) | 71,761 |
| 21 Nov 2017 | INR | 101.05 | 101.25 | 97.1 | 97.95 | 97.95 | -2.25 (-2.25%) | 62,823 |
| 20 Nov 2017 | INR | 101.85 | 102.95 | 96.4 | 100.2 | 100.2 | -3.75 (-3.61%) | 156,305 |
| 17 Nov 2017 | INR | 101.9 | 106.3 | 100.2 | 103.95 | 103.95 | +3.45 (+3.43%) | 273,129 |
| 16 Nov 2017 | INR | 98.2 | 103.55 | 98.2 | 100.5 | 100.5 | +4.3 (+4.47%) | 316,975 |
| 15 Nov 2017 | INR | 87.9 | 101.7 | 87.85 | 96.2 | 96.2 | +9.25 (+10.64%) | 735,833 |
| 14 Nov 2017 | INR | 89 | 89.75 | 86.15 | 86.95 | 86.95 | -1.5 (-1.70%) | 36,002 |
| 13 Nov 2017 | INR | 87.95 | 91.75 | 87 | 88.45 | 88.45 | +1.65 (+1.90%) | 185,745 |
| 10 Nov 2017 | INR | 82 | 88.45 | 82 | 86.8 | 86.8 | +5.25 (+6.44%) | 145,447 |
