| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 97.6 | 99.65 | 95.15 | 96.05 | 96.05 | -0.25 (-0.26%) | 170,601 |
| 20 Dec 2017 | INR | 91.2 | 97.65 | 91.2 | 96.3 | 96.3 | +5.1 (+5.59%) | 179,805 |
| 19 Dec 2017 | INR | 92.2 | 92.85 | 90.95 | 91.2 | 91.2 | -0.15 (-0.16%) | 65,441 |
| 18 Dec 2017 | INR | 91.2 | 93.6 | 88 | 91.35 | 91.35 | -0.95 (-1.03%) | 64,611 |
| 15 Dec 2017 | INR | 91.3 | 93.45 | 91.3 | 92.3 | 92.3 | +0.6 (+0.65%) | 41,984 |
| 14 Dec 2017 | INR | 92.8 | 94.5 | 91.45 | 91.7 | 91.7 | +0.65 (+0.71%) | 84,296 |
| 13 Dec 2017 | INR | 92.55 | 94.5 | 90.5 | 91.05 | 91.05 | -1.95 (-2.10%) | 53,286 |
| 12 Dec 2017 | INR | 93.2 | 94.8 | 92.5 | 93 | 93 | -0.85 (-0.91%) | 43,731 |
| 11 Dec 2017 | INR | 95.15 | 96.1 | 93.55 | 93.85 | 93.85 | -1.25 (-1.31%) | 65,300 |
| 8 Dec 2017 | INR | 93.1 | 96.2 | 93.1 | 95.1 | 95.1 | +1.35 (+1.44%) | 57,668 |
| 7 Dec 2017 | INR | 94.25 | 95.9 | 93.25 | 93.75 | 93.75 | +0.3 (+0.32%) | 142,918 |
| 6 Dec 2017 | INR | 93.1 | 94.7 | 92.75 | 93.45 | 93.45 | +0.45 (+0.48%) | 85,386 |
| 5 Dec 2017 | INR | 95.15 | 95.95 | 92.35 | 93 | 93 | -3.3 (-3.43%) | 83,593 |
| 4 Dec 2017 | INR | 98 | 98.2 | 95.95 | 96.3 | 96.3 | -1.25 (-1.28%) | 141,047 |
| 1 Dec 2017 | INR | 99.8 | 101.1 | 97 | 97.55 | 97.55 | -1.8 (-1.81%) | 78,989 |
| 30 Nov 2017 | INR | 99.8 | 101.75 | 98.75 | 99.35 | 99.35 | -0.45 (-0.45%) | 114,571 |
| 29 Nov 2017 | INR | 101.5 | 103 | 99.45 | 99.8 | 99.8 | -0.3 (-0.30%) | 270,250 |
| 28 Nov 2017 | INR | 102.65 | 103.75 | 99.4 | 100.1 | 100.1 | -2.05 (-2.01%) | 367,254 |
| 27 Nov 2017 | INR | 99.8 | 103.8 | 99.8 | 102.15 | 102.15 | +1.2 (+1.19%) | 281,792 |
| 24 Nov 2017 | INR | 99.35 | 105.9 | 98.6 | 100.95 | 100.95 | +1.75 (+1.76%) | 307,108 |
| 23 Nov 2017 | INR | 100.05 | 100.5 | 98.45 | 99.2 | 99.2 | -0.45 (-0.45%) | 161,333 |
| 22 Nov 2017 | INR | 100.25 | 101.5 | 99.25 | 99.65 | 99.65 | -1.6 (-1.58%) | 68,385 |
| 21 Nov 2017 | INR | 102.4 | 103 | 100.9 | 101.25 | 101.25 | -0.1 (-0.10%) | 393,568 |
| 20 Nov 2017 | INR | 100.55 | 104.2 | 100.2 | 101.35 | 101.35 | +0.45 (+0.45%) | 184,382 |
| 17 Nov 2017 | INR | 103 | 103.3 | 100.4 | 100.9 | 100.9 | -0.4 (-0.39%) | 262,371 |
| 16 Nov 2017 | INR | 103.65 | 104.5 | 99.2 | 101.3 | 101.3 | -1.15 (-1.12%) | 301,785 |
| 15 Nov 2017 | INR | 103.45 | 106.7 | 101.8 | 102.45 | 102.45 | -0.5 (-0.49%) | 301,401 |
| 14 Nov 2017 | INR | 105.8 | 107.7 | 102.25 | 102.95 | 102.95 | -1.35 (-1.29%) | 344,664 |
| 13 Nov 2017 | INR | 111.05 | 112.6 | 102 | 104.3 | 104.3 | -6.65 (-5.99%) | 387,072 |
| 10 Nov 2017 | INR | 112.7 | 117.7 | 109.5 | 110.95 | 110.95 | -1.5 (-1.33%) | 625,333 |
