| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 111 | 111.95 | 110.35 | 111.15 | 22.23 | +0.65 (+0.59%) | 36,913 |
| 20 Dec 2017 | INR | 110 | 112 | 110 | 110.5 | 22.1 | +1.25 (+1.14%) | 67,469 |
| 19 Dec 2017 | INR | 109 | 111 | 107.3 | 109.25 | 21.85 | +2.25 (+2.10%) | 88,724 |
| 18 Dec 2017 | INR | 106.6 | 109.9 | 103.8 | 107 | 21.4 | +0.4 (+0.38%) | 35,039 |
| 15 Dec 2017 | INR | 107.05 | 109 | 106 | 106.6 | 21.32 | +0.1 (+0.09%) | 75,216 |
| 14 Dec 2017 | INR | 107 | 110 | 105.55 | 106.5 | 21.3 | -0.25 (-0.23%) | 98,579 |
| 13 Dec 2017 | INR | 105.45 | 107 | 103.2 | 106.75 | 21.35 | +1.3 (+1.23%) | 36,496 |
| 12 Dec 2017 | INR | 107.1 | 107.1 | 105 | 105.45 | 21.09 | -1.45 (-1.36%) | 44,444 |
| 11 Dec 2017 | INR | 101.1 | 111 | 100 | 106.9 | 21.38 | +5.85 (+5.79%) | 84,743 |
| 8 Dec 2017 | INR | 98.9 | 103 | 98.2 | 101.05 | 20.21 | +4.05 (+4.18%) | 104,431 |
| 7 Dec 2017 | INR | 93.95 | 104.5 | 93.2 | 97 | 19.4 | +3.7 (+3.97%) | 84,079 |
| 6 Dec 2017 | INR | 94.5 | 94.5 | 93 | 93.3 | 18.66 | -0.05 (-0.05%) | 46,888 |
| 5 Dec 2017 | INR | 94.85 | 94.85 | 93 | 93.35 | 18.67 | -0.7 (-0.74%) | 23,436 |
| 4 Dec 2017 | INR | 94.5 | 95.5 | 92.7 | 94.05 | 18.81 | +1.35 (+1.46%) | 83,132 |
| 1 Dec 2017 | INR | 94.9 | 94.9 | 92 | 92.7 | 18.54 | -0.2 (-0.22%) | 41,178 |
| 30 Nov 2017 | INR | 95 | 95 | 92 | 92.9 | 18.58 | -0.2 (-0.21%) | 42,448 |
| 29 Nov 2017 | INR | 94 | 94 | 92.05 | 93.1 | 18.62 | +1.05 (+1.14%) | 61,144 |
| 28 Nov 2017 | INR | 93 | 94 | 91.8 | 92.05 | 18.41 | +0.9 (+0.99%) | 112,035 |
| 27 Nov 2017 | INR | 95.95 | 95.95 | 90.9 | 91.15 | 18.23 | +0.6 (+0.66%) | 144,712 |
| 24 Nov 2017 | INR | 91.5 | 91.5 | 89 | 90.55 | 18.11 | +0.85 (+0.95%) | 134,837 |
| 23 Nov 2017 | INR | 89 | 91.5 | 89 | 89.7 | 17.94 | +1.65 (+1.87%) | 28,743 |
| 22 Nov 2017 | INR | 88.1 | 89 | 87.8 | 88.05 | 17.61 | +0.65 (+0.74%) | 37,705 |
| 21 Nov 2017 | INR | 88.25 | 88.9 | 86.9 | 87.4 | 17.48 | +0.55 (+0.63%) | 53,562 |
| 20 Nov 2017 | INR | 85 | 92 | 83.9 | 86.85 | 17.37 | +2.95 (+3.52%) | 102,722 |
| 17 Nov 2017 | INR | 84 | 84.25 | 82.15 | 83.9 | 16.78 | +1.25 (+1.51%) | 27,713 |
| 16 Nov 2017 | INR | 83.9 | 84 | 82.05 | 82.65 | 16.53 | -0.3 (-0.36%) | 17,398 |
| 15 Nov 2017 | INR | 83.5 | 86 | 82 | 82.95 | 16.59 | +1 (+1.22%) | 16,916 |
| 14 Nov 2017 | INR | 81.4 | 82.9 | 80.4 | 81.95 | 16.39 | +0.95 (+1.17%) | 21,231 |
| 13 Nov 2017 | INR | 81 | 82.5 | 80 | 81 | 16.2 | +0.25 (+0.31%) | 20,639 |
| 10 Nov 2017 | INR | 79.7 | 81 | 78.6 | 80.75 | 16.15 | +2.55 (+3.26%) | 38,023 |
