| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 96.85 | 96.85 | 92 | 94.55 | 94.55 | +0.15 (+0.16%) | 2,035 |
| 20 Dec 2017 | INR | 95.5 | 96.9 | 92.75 | 94.4 | 94.4 | +0.4 (+0.43%) | 4,476 |
| 19 Dec 2017 | INR | 94.45 | 94.45 | 90 | 94 | 94 | +3.85 (+4.27%) | 8,606 |
| 18 Dec 2017 | INR | 89.6 | 94 | 88 | 90.15 | 90.15 | -0.25 (-0.28%) | 7,752 |
| 15 Dec 2017 | INR | 88.5 | 92.65 | 87.8 | 90.4 | 90.4 | +2.15 (+2.44%) | 8,030 |
| 14 Dec 2017 | INR | 90 | 90 | 85.05 | 88.25 | 88.25 | 0.0 (0.0%) | 11,491 |
| 13 Dec 2017 | INR | 91 | 92.35 | 84.2 | 88.25 | 88.25 | -0.35 (-0.40%) | 15,994 |
| 12 Dec 2017 | INR | 87.9 | 88.6 | 86 | 88.6 | 88.6 | +4.2 (+4.98%) | 11,852 |
| 11 Dec 2017 | INR | 83.85 | 84.4 | 82.95 | 84.4 | 84.4 | +4 (+4.98%) | 12,669 |
| 8 Dec 2017 | INR | 79 | 80.4 | 78.05 | 80.4 | 80.4 | +3.8 (+4.96%) | 4,906 |
| 7 Dec 2017 | INR | 74.1 | 77.15 | 74.05 | 76.6 | 76.6 | +3.1 (+4.22%) | 8,257 |
| 6 Dec 2017 | INR | 73.5 | 73.65 | 71 | 73.5 | 73.5 | +3.35 (+4.78%) | 13,638 |
| 5 Dec 2017 | INR | 67.2 | 70.5 | 67.2 | 70.15 | 70.15 | +3 (+4.47%) | 7,800 |
| 4 Dec 2017 | INR | 67.65 | 67.65 | 63 | 67.15 | 67.15 | +2.45 (+3.79%) | 3,296 |
| 1 Dec 2017 | INR | 64.45 | 65.3 | 60 | 64.7 | 64.7 | +2.5 (+4.02%) | 13,730 |
| 30 Nov 2017 | INR | 61 | 64.5 | 60 | 62.2 | 62.2 | -0.1 (-0.16%) | 19,968 |
| 29 Nov 2017 | INR | 61 | 62.3 | 61 | 62.3 | 62.3 | -0.15 (-0.24%) | 5,116 |
| 28 Nov 2017 | INR | 60 | 63.7 | 60 | 62.45 | 62.45 | +0.65 (+1.05%) | 4,241 |
| 27 Nov 2017 | INR | 64 | 64 | 60.05 | 61.8 | 61.8 | +0.55 (+0.90%) | 2,482 |
| 24 Nov 2017 | INR | 66 | 66 | 61 | 61.25 | 61.25 | -1.65 (-2.62%) | 2,074 |
| 23 Nov 2017 | INR | 62.95 | 64.9 | 62 | 62.9 | 62.9 | -0.1 (-0.16%) | 1,602 |
| 22 Nov 2017 | INR | 65.5 | 65.5 | 62.7 | 63 | 63 | +0.55 (+0.88%) | 3,316 |
| 21 Nov 2017 | INR | 62.2 | 62.45 | 59 | 62.45 | 62.45 | +2.95 (+4.96%) | 4,559 |
| 20 Nov 2017 | INR | 59.05 | 63.45 | 59.05 | 59.5 | 59.5 | -1 (-1.65%) | 385 |
| 17 Nov 2017 | INR | 63.75 | 63.75 | 59.8 | 60.5 | 60.5 | -0.3 (-0.49%) | 2,369 |
| 16 Nov 2017 | INR | 63.9 | 63.9 | 59.4 | 60.8 | 60.8 | -0.15 (-0.25%) | 1,716 |
| 15 Nov 2017 | INR | 63.45 | 63.45 | 59.2 | 60.95 | 60.95 | +0.5 (+0.83%) | 11,425 |
| 14 Nov 2017 | INR | 60.9 | 60.9 | 58.15 | 60.45 | 60.45 | +2.45 (+4.22%) | 8,321 |
| 13 Nov 2017 | INR | 59.5 | 59.5 | 57 | 58 | 58 | +1.3 (+2.29%) | 3,294 |
| 10 Nov 2017 | INR | 56.35 | 56.7 | 53.5 | 56.7 | 56.7 | +2.7 (+5%) | 12,767 |
