| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 142 | 142.7 | 133.35 | 134.65 | 134.65 | -5.7 (-4.06%) | 128,029 |
| 20 Dec 2017 | INR | 132.65 | 147.7 | 129.2 | 140.35 | 140.35 | +9.5 (+7.26%) | 465,580 |
| 19 Dec 2017 | INR | 115 | 134 | 115 | 130.85 | 130.85 | +17.3 (+15.24%) | 529,254 |
| 18 Dec 2017 | INR | 106 | 115.35 | 102.8 | 113.55 | 113.55 | +6.5 (+6.07%) | 403,155 |
| 15 Dec 2017 | INR | 107 | 108.95 | 106.35 | 107.05 | 107.05 | +1.8 (+1.71%) | 33,914 |
| 14 Dec 2017 | INR | 108 | 109.9 | 104 | 105.25 | 105.25 | -1.65 (-1.54%) | 70,141 |
| 13 Dec 2017 | INR | 110.75 | 112.5 | 106 | 106.9 | 106.9 | -3.15 (-2.86%) | 116,925 |
| 12 Dec 2017 | INR | 111 | 114 | 109 | 110.05 | 110.05 | -0.3 (-0.27%) | 105,791 |
| 11 Dec 2017 | INR | 105.5 | 112.4 | 105.5 | 110.35 | 110.35 | -1.4 (-1.25%) | 113,819 |
| 8 Dec 2017 | INR | 116.95 | 117.75 | 108.5 | 111.75 | 111.75 | -5.05 (-4.32%) | 94,442 |
| 7 Dec 2017 | INR | 118 | 119 | 116 | 116.8 | 116.8 | -0.05 (-0.04%) | 71,476 |
| 6 Dec 2017 | INR | 115.9 | 120.5 | 114.15 | 116.85 | 116.85 | +2.35 (+2.05%) | 359,539 |
| 5 Dec 2017 | INR | 111 | 115.9 | 111 | 114.5 | 114.5 | +3.35 (+3.01%) | 57,597 |
| 4 Dec 2017 | INR | 112.5 | 113.55 | 110.35 | 111.15 | 111.15 | -0.6 (-0.54%) | 27,943 |
| 1 Dec 2017 | INR | 112 | 115 | 111.2 | 111.75 | 111.75 | +0.55 (+0.49%) | 65,654 |
| 30 Nov 2017 | INR | 113.05 | 114 | 110.7 | 111.2 | 111.2 | -2.85 (-2.50%) | 38,801 |
| 29 Nov 2017 | INR | 115 | 115.75 | 112.5 | 114.05 | 114.05 | +0.15 (+0.13%) | 68,405 |
| 28 Nov 2017 | INR | 111.95 | 116.4 | 111.35 | 113.9 | 113.9 | +2.55 (+2.29%) | 303,550 |
| 27 Nov 2017 | INR | 108.7 | 114.8 | 108.3 | 111.35 | 111.35 | +2.35 (+2.16%) | 120,336 |
| 24 Nov 2017 | INR | 106 | 109.75 | 105.35 | 109 | 109 | +2.85 (+2.68%) | 94,754 |
| 23 Nov 2017 | INR | 104.05 | 108.15 | 104 | 106.15 | 106.15 | +2.6 (+2.51%) | 83,454 |
| 22 Nov 2017 | INR | 104.05 | 106 | 102.95 | 103.55 | 103.55 | -1.25 (-1.19%) | 36,318 |
| 21 Nov 2017 | INR | 106 | 108 | 104 | 104.8 | 104.8 | -0.2 (-0.19%) | 45,598 |
| 20 Nov 2017 | INR | 103 | 107 | 101.7 | 105 | 105 | +2.95 (+2.89%) | 60,323 |
| 17 Nov 2017 | INR | 100.9 | 104.6 | 100 | 102.05 | 102.05 | +2.1 (+2.10%) | 59,186 |
| 16 Nov 2017 | INR | 99.85 | 101 | 99.45 | 99.95 | 99.95 | +0.75 (+0.76%) | 28,638 |
| 15 Nov 2017 | INR | 100.85 | 102 | 99 | 99.2 | 99.2 | -1.8 (-1.78%) | 37,910 |
| 14 Nov 2017 | INR | 99.45 | 102.35 | 99.25 | 101 | 101 | +2.2 (+2.23%) | 46,098 |
| 13 Nov 2017 | INR | 99.75 | 102 | 98.05 | 98.8 | 98.8 | -1.45 (-1.45%) | 40,577 |
| 10 Nov 2017 | INR | 100.1 | 103 | 99.7 | 100.25 | 100.25 | +0.55 (+0.55%) | 83,077 |
