| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 94 | 94.3 | 94 | 94.3 | 94.3 | +0.55 (+0.59%) | 61,236 |
| 19 Dec 2017 | INR | 93.25 | 94 | 93.23 | 93.75 | 93.75 | +2.25 (+2.46%) | 40,824 |
| 18 Dec 2017 | INR | 92.4 | 92.4 | 91.5 | 91.5 | 91.5 | -1.24 (-1.34%) | 61,236 |
| 15 Dec 2017 | INR | 92.95 | 92.95 | 92.5 | 92.74 | 92.74 | -0.44 (-0.47%) | 35,721 |
| 14 Dec 2017 | INR | 93.82 | 93.85 | 93 | 93.18 | 93.18 | -0.6 (-0.64%) | 86,751 |
| 13 Dec 2017 | INR | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.1 (-0.11%) | 5,103 |
| 12 Dec 2017 | INR | 94 | 94 | 93.83 | 93.88 | 93.88 | -0.12 (-0.13%) | 132,678 |
| 11 Dec 2017 | INR | 99.98 | 99.98 | 93.99 | 94 | 94 | -0.32 (-0.34%) | 40,824 |
| 8 Dec 2017 | INR | 94.3 | 94.32 | 94.3 | 94.32 | 94.32 | +0.14 (+0.15%) | 10,206 |
| 7 Dec 2017 | INR | 94 | 94.39 | 94 | 94.18 | 94.18 | +0.48 (+0.51%) | 51,030 |
| 6 Dec 2017 | INR | 94.4 | 94.5 | 93.66 | 93.7 | 93.7 | -1.02 (-1.08%) | 780,759 |
| 5 Dec 2017 | INR | 95.19 | 95.2 | 94.5 | 94.72 | 94.72 | -0.09 (-0.09%) | 86,751 |
| 4 Dec 2017 | INR | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -0.09 (-0.09%) | 5,103 |
| 1 Dec 2017 | INR | 94.75 | 95.1 | 94.75 | 94.9 | 94.9 | +0.14 (+0.15%) | 25,515 |
| 30 Nov 2017 | INR | 94.95 | 95 | 94.75 | 94.76 | 94.76 | -0.32 (-0.34%) | 81,648 |
| 29 Nov 2017 | INR | 95.2 | 95.2 | 95.05 | 95.08 | 95.08 | -0.09 (-0.09%) | 40,824 |
| 28 Nov 2017 | INR | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | +0.26 (+0.27%) | 10,206 |
| 27 Nov 2017 | INR | 95.01 | 95.05 | 94.91 | 94.91 | 94.91 | -0.25 (-0.26%) | 76,545 |
| 24 Nov 2017 | INR | 95.6 | 95.6 | 95.11 | 95.16 | 95.16 | -0.33 (-0.35%) | 357,210 |
| 23 Nov 2017 | INR | 96 | 96 | 95.33 | 95.49 | 95.49 | -0.46 (-0.48%) | 56,133 |
| 22 Nov 2017 | INR | 95.27 | 95.95 | 95.27 | 95.95 | 95.95 | +0.34 (+0.36%) | 15,309 |
| 21 Nov 2017 | INR | 95.16 | 96 | 95.16 | 95.61 | 95.61 | +0.58 (+0.61%) | 61,236 |
| 20 Nov 2017 | INR | 95 | 95.05 | 94.96 | 95.03 | 95.03 | +0.13 (+0.14%) | 45,927 |
| 17 Nov 2017 | INR | 94.61 | 94.9 | 94.61 | 94.9 | 94.9 | +0.26 (+0.27%) | 15,309 |
| 16 Nov 2017 | INR | 94.97 | 94.99 | 94.62 | 94.64 | 94.64 | -0.14 (-0.15%) | 20,412 |
| 15 Nov 2017 | INR | 94.99 | 95 | 94.53 | 94.78 | 94.78 | +0.08 (+0.08%) | 71,442 |
| 14 Nov 2017 | INR | 94.7 | 94.95 | 94.5 | 94.7 | 94.7 | +0.22 (+0.23%) | 56,133 |
| 13 Nov 2017 | INR | 94.51 | 94.51 | 94.45 | 94.48 | 94.48 | +0.18 (+0.19%) | 61,236 |
| 10 Nov 2017 | INR | 94.99 | 94.99 | 94.15 | 94.3 | 94.3 | -0.2 (-0.21%) | 25,515 |
| 9 Nov 2017 | INR | 94.5 | 94.5 | 94.5 | 94.5 | 94.5 | -0.5 (-0.53%) | 5,103 |
