| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 99.5 | 118.2 | 99.5 | 118.2 | 118.2 | +19.7 (+20%) | 273,600 |
| 20 Dec 2017 | INR | 98.8 | 99 | 96.6 | 98.5 | 98.5 | +0.8 (+0.82%) | 33,600 |
| 19 Dec 2017 | INR | 98 | 98.95 | 96.5 | 97.7 | 97.7 | -0.3 (-0.31%) | 36,800 |
| 18 Dec 2017 | INR | 95.9 | 99.7 | 93.5 | 98 | 98 | +0.05 (+0.05%) | 44,800 |
| 15 Dec 2017 | INR | 102 | 102 | 96.55 | 97.95 | 97.95 | -1.1 (-1.11%) | 57,600 |
| 14 Dec 2017 | INR | 101 | 102 | 98.85 | 99.05 | 99.05 | -2.1 (-2.08%) | 25,600 |
| 13 Dec 2017 | INR | 102 | 104 | 100.75 | 101.15 | 101.15 | -1.1 (-1.08%) | 49,600 |
| 12 Dec 2017 | INR | 101.85 | 102.8 | 101.8 | 102.25 | 102.25 | -0.4 (-0.39%) | 12,800 |
| 11 Dec 2017 | INR | 106 | 108.7 | 102 | 102.65 | 102.65 | -2.6 (-2.47%) | 41,600 |
| 8 Dec 2017 | INR | 106 | 111.35 | 104.55 | 105.25 | 105.25 | +0.55 (+0.53%) | 155,200 |
| 7 Dec 2017 | INR | 98 | 104.95 | 98 | 104.7 | 104.7 | +6.9 (+7.06%) | 171,200 |
| 6 Dec 2017 | INR | 96.3 | 98.15 | 95.5 | 97.8 | 97.8 | +2.9 (+3.06%) | 174,400 |
| 5 Dec 2017 | INR | 93.1 | 96 | 93.1 | 94.9 | 94.9 | +1.4 (+1.50%) | 59,200 |
| 4 Dec 2017 | INR | 95.7 | 96.95 | 93 | 93.5 | 93.5 | +1.05 (+1.14%) | 59,200 |
| 1 Dec 2017 | INR | 99.4 | 99.4 | 91.9 | 92.45 | 92.45 | +0.65 (+0.71%) | 176,000 |
| 30 Nov 2017 | INR | 84 | 95.85 | 84 | 91.8 | 91.8 | +7.15 (+8.45%) | 243,200 |
| 29 Nov 2017 | INR | 86.6 | 86.6 | 84.65 | 84.65 | 84.65 | -1.4 (-1.63%) | 20,800 |
| 28 Nov 2017 | INR | 89 | 89 | 85.05 | 86.05 | 86.05 | -1.95 (-2.22%) | 36,800 |
| 27 Nov 2017 | INR | 89 | 89.9 | 88 | 88 | 88 | -1.45 (-1.62%) | 12,800 |
| 24 Nov 2017 | INR | 92.4 | 93 | 89.15 | 89.45 | 89.45 | -1 (-1.11%) | 36,800 |
| 23 Nov 2017 | INR | 90 | 91 | 88 | 90.45 | 90.45 | -0.05 (-0.06%) | 171,200 |
| 22 Nov 2017 | INR | 92 | 92 | 88.75 | 90.5 | 90.5 | +0.9 (+1.00%) | 76,800 |
| 21 Nov 2017 | INR | 88.15 | 90.9 | 88 | 89.6 | 89.6 | +1.6 (+1.82%) | 160,000 |
| 20 Nov 2017 | INR | 86 | 88.85 | 86 | 88 | 88 | +2.95 (+3.47%) | 195,200 |
| 17 Nov 2017 | INR | 83 | 86 | 82.1 | 85.05 | 85.05 | +1.95 (+2.35%) | 73,600 |
| 16 Nov 2017 | INR | 83 | 83.65 | 81.9 | 83.1 | 83.1 | +0.1 (+0.12%) | 22,400 |
| 15 Nov 2017 | INR | 84.1 | 84.95 | 82 | 83 | 83 | -1.1 (-1.31%) | 40,000 |
| 14 Nov 2017 | INR | 86.95 | 86.95 | 84.1 | 84.1 | 84.1 | -0.95 (-1.12%) | 11,200 |
| 13 Nov 2017 | INR | 86.45 | 87.95 | 84.2 | 85.05 | 85.05 | +0.05 (+0.06%) | 83,200 |
| 10 Nov 2017 | INR | 83.75 | 85.9 | 83.75 | 85 | 85 | -1.55 (-1.79%) | 43,200 |
