| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 106.9 | 110.85 | 106 | 109.1 | 109.1 | +4.35 (+4.15%) | 41,816 |
| 20 Dec 2017 | INR | 105.05 | 106.85 | 102.55 | 104.75 | 104.75 | +0.2 (+0.19%) | 7,625 |
| 19 Dec 2017 | INR | 104.4 | 105.5 | 104 | 104.55 | 104.55 | +1.15 (+1.11%) | 7,024 |
| 18 Dec 2017 | INR | 101 | 104.7 | 100.25 | 103.4 | 103.4 | -0.6 (-0.58%) | 7,631 |
| 15 Dec 2017 | INR | 103.15 | 105.1 | 103.15 | 104 | 104 | +0.2 (+0.19%) | 8,872 |
| 14 Dec 2017 | INR | 106.25 | 106.25 | 103.25 | 103.8 | 103.8 | -1.65 (-1.56%) | 6,832 |
| 13 Dec 2017 | INR | 104.8 | 109.4 | 104.6 | 105.45 | 105.45 | +0.85 (+0.81%) | 33,979 |
| 12 Dec 2017 | INR | 104.3 | 106.25 | 103.5 | 104.6 | 104.6 | -0.45 (-0.43%) | 8,202 |
| 11 Dec 2017 | INR | 106.6 | 107 | 103.9 | 105.05 | 105.05 | -0.5 (-0.47%) | 8,080 |
| 8 Dec 2017 | INR | 104.1 | 107.85 | 104.1 | 105.55 | 105.55 | +1.45 (+1.39%) | 8,324 |
| 7 Dec 2017 | INR | 106.1 | 106.1 | 103.75 | 104.1 | 104.1 | +0.7 (+0.68%) | 6,393 |
| 6 Dec 2017 | INR | 104.75 | 106.25 | 102.1 | 103.4 | 103.4 | -2 (-1.90%) | 8,898 |
| 5 Dec 2017 | INR | 105.9 | 106 | 104 | 105.4 | 105.4 | +1.1 (+1.05%) | 8,624 |
| 4 Dec 2017 | INR | 110.6 | 110.6 | 103.85 | 104.3 | 104.3 | -1.9 (-1.79%) | 10,993 |
| 1 Dec 2017 | INR | 106.15 | 110.9 | 105.1 | 106.2 | 106.2 | +1.2 (+1.14%) | 25,924 |
| 30 Nov 2017 | INR | 105 | 107.05 | 104.25 | 105 | 105 | -0.3 (-0.28%) | 8,778 |
| 29 Nov 2017 | INR | 107.4 | 108.95 | 104.55 | 105.3 | 105.3 | -0.9 (-0.85%) | 8,022 |
| 28 Nov 2017 | INR | 106.2 | 109.8 | 106 | 106.2 | 106.2 | -0.35 (-0.33%) | 14,713 |
| 27 Nov 2017 | INR | 107.05 | 107.55 | 106 | 106.55 | 106.55 | -0.35 (-0.33%) | 5,983 |
| 24 Nov 2017 | INR | 107.5 | 107.7 | 106 | 106.9 | 106.9 | -0.35 (-0.33%) | 6,104 |
| 23 Nov 2017 | INR | 106.55 | 109.1 | 106.4 | 107.25 | 107.25 | +0.3 (+0.28%) | 10,162 |
| 22 Nov 2017 | INR | 108 | 109.15 | 106.15 | 106.95 | 106.95 | -0.1 (-0.09%) | 10,233 |
| 21 Nov 2017 | INR | 112.7 | 113.95 | 106.5 | 107.05 | 107.05 | -4.1 (-3.69%) | 47,061 |
| 20 Nov 2017 | INR | 103.8 | 112 | 103 | 111.15 | 111.15 | +8.15 (+7.91%) | 50,025 |
| 17 Nov 2017 | INR | 102.55 | 104.85 | 102.55 | 103 | 103 | +0.45 (+0.44%) | 6,222 |
| 16 Nov 2017 | INR | 103.75 | 104 | 102.05 | 102.55 | 102.55 | +0.8 (+0.79%) | 6,176 |
| 15 Nov 2017 | INR | 103.75 | 104.35 | 101.1 | 101.75 | 101.75 | -2 (-1.93%) | 8,722 |
| 14 Nov 2017 | INR | 108 | 108 | 102.25 | 103.75 | 103.75 | -0.45 (-0.43%) | 6,230 |
| 13 Nov 2017 | INR | 105.15 | 106.1 | 103.15 | 104.2 | 104.2 | -0.95 (-0.90%) | 4,794 |
| 10 Nov 2017 | INR | 102.1 | 106.9 | 102.1 | 105.15 | 105.15 | -0.75 (-0.71%) | 5,176 |
