| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 89 | 90.2 | 87.65 | 88.45 | 88.45 | -0.45 (-0.51%) | 167,719 |
| 20 Dec 2017 | INR | 90.45 | 92.9 | 86.5 | 88.9 | 88.9 | -1.6 (-1.77%) | 367,598 |
| 19 Dec 2017 | INR | 93.4 | 93.5 | 90.25 | 90.5 | 90.5 | -2.95 (-3.16%) | 100,374 |
| 18 Dec 2017 | INR | 93.6 | 94.45 | 85 | 93.45 | 93.45 | -0.25 (-0.27%) | 215,660 |
| 15 Dec 2017 | INR | 91.9 | 94.6 | 89.55 | 93.7 | 93.7 | +3.75 (+4.17%) | 236,388 |
| 14 Dec 2017 | INR | 90 | 92 | 88 | 89.95 | 89.95 | -0.3 (-0.33%) | 220,892 |
| 13 Dec 2017 | INR | 87.8 | 91.5 | 84.3 | 90.25 | 90.25 | +3.15 (+3.62%) | 481,113 |
| 12 Dec 2017 | INR | 82 | 93.3 | 81.25 | 87.1 | 87.1 | +5.55 (+6.81%) | 811,719 |
| 11 Dec 2017 | INR | 78 | 82.4 | 75.55 | 81.55 | 81.55 | +3.95 (+5.09%) | 116,449 |
| 8 Dec 2017 | INR | 78.55 | 79 | 76.75 | 77.6 | 77.6 | -0.55 (-0.70%) | 64,476 |
| 7 Dec 2017 | INR | 78.9 | 79.2 | 76.7 | 78.15 | 78.15 | -0.1 (-0.13%) | 70,008 |
| 6 Dec 2017 | INR | 79.9 | 79.9 | 77.95 | 78.25 | 78.25 | -1.25 (-1.57%) | 38,662 |
| 5 Dec 2017 | INR | 79.1 | 80.45 | 77 | 79.5 | 79.5 | +0.55 (+0.70%) | 1,410,070 |
| 4 Dec 2017 | INR | 79.55 | 79.75 | 76.2 | 78.95 | 78.95 | -0.55 (-0.69%) | 44,023 |
| 1 Dec 2017 | INR | 80.65 | 82.15 | 78.15 | 79.5 | 79.5 | -0.5 (-0.63%) | 79,819 |
| 30 Nov 2017 | INR | 80.2 | 81.25 | 78.2 | 80 | 80 | +0.35 (+0.44%) | 105,174 |
| 29 Nov 2017 | INR | 77.05 | 80.5 | 75.15 | 79.65 | 79.65 | +2.6 (+3.37%) | 105,199 |
| 28 Nov 2017 | INR | 79.9 | 79.9 | 76.55 | 77.05 | 77.05 | -1.95 (-2.47%) | 60,341 |
| 27 Nov 2017 | INR | 77 | 79.95 | 76.4 | 79 | 79 | +2.1 (+2.73%) | 99,034 |
| 24 Nov 2017 | INR | 75.8 | 77.1 | 75 | 76.9 | 76.9 | +1.15 (+1.52%) | 73,048 |
| 23 Nov 2017 | INR | 77 | 77.15 | 74.75 | 75.75 | 75.75 | -1 (-1.30%) | 135,133 |
| 22 Nov 2017 | INR | 77 | 77.7 | 75.7 | 76.75 | 76.75 | +0.55 (+0.72%) | 82,861 |
| 21 Nov 2017 | INR | 75.5 | 77 | 74 | 76.2 | 76.2 | +1.2 (+1.60%) | 145,082 |
| 20 Nov 2017 | INR | 73 | 75.5 | 71 | 75 | 75 | +1.75 (+2.39%) | 178,332 |
| 17 Nov 2017 | INR | 75.95 | 75.95 | 71.75 | 73.25 | 73.25 | +1.45 (+2.02%) | 235,324 |
| 16 Nov 2017 | INR | 66.3 | 73.45 | 63.8 | 71.8 | 71.8 | +5.65 (+8.54%) | 542,339 |
| 15 Nov 2017 | INR | 71.2 | 71.65 | 62.55 | 66.15 | 66.15 | -5.05 (-7.09%) | 449,547 |
| 14 Nov 2017 | INR | 73.35 | 74 | 71 | 71.2 | 71.2 | -2.7 (-3.65%) | 150,855 |
| 13 Nov 2017 | INR | 76 | 76.6 | 72.95 | 73.9 | 73.9 | -2.4 (-3.15%) | 681,376 |
| 10 Nov 2017 | INR | 76.75 | 77.2 | 75.1 | 76.3 | 76.3 | +0.4 (+0.53%) | 148,915 |
