| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | INR | 94.9 | 95.95 | 93.85 | 94.15 | 94.15 | +0.15 (+0.16%) | 12,373 |
| 28 Dec 2017 | INR | 95.9 | 95.9 | 93.1 | 94 | 94 | -0.8 (-0.84%) | 17,057 |
| 27 Dec 2017 | INR | 97.95 | 98.1 | 94.05 | 94.8 | 94.8 | -2.5 (-2.57%) | 30,888 |
| 26 Dec 2017 | INR | 98.6 | 98.75 | 97 | 97.3 | 97.3 | -1.3 (-1.32%) | 17,160 |
| 22 Dec 2017 | INR | 98.25 | 100.2 | 94.6 | 98.6 | 98.6 | +1.15 (+1.18%) | 34,989 |
| 21 Dec 2017 | INR | 98.95 | 101.55 | 96.65 | 97.45 | 97.45 | -0.1 (-0.10%) | 77,443 |
| 20 Dec 2017 | INR | 95 | 100.3 | 95 | 97.55 | 97.55 | +1.55 (+1.61%) | 103,064 |
| 19 Dec 2017 | INR | 93.65 | 98.4 | 93.65 | 96 | 96 | +2.25 (+2.40%) | 62,696 |
| 18 Dec 2017 | INR | 94 | 96.4 | 88.45 | 93.75 | 93.75 | -0.75 (-0.79%) | 50,723 |
| 15 Dec 2017 | INR | 97.1 | 98.65 | 93.85 | 94.5 | 94.5 | -0.1 (-0.11%) | 41,015 |
| 14 Dec 2017 | INR | 97.9 | 100.5 | 93.85 | 94.6 | 94.6 | -2.05 (-2.12%) | 105,191 |
| 13 Dec 2017 | INR | 98.2 | 102.6 | 95.25 | 96.65 | 96.65 | -1.7 (-1.73%) | 154,695 |
| 12 Dec 2017 | INR | 94 | 103.75 | 93.5 | 98.35 | 98.35 | +4.75 (+5.07%) | 563,041 |
| 11 Dec 2017 | INR | 92.75 | 94.8 | 90.45 | 93.6 | 93.6 | +0.05 (+0.05%) | 206,006 |
| 8 Dec 2017 | INR | 86 | 95.9 | 85.8 | 93.55 | 93.55 | +8.5 (+9.99%) | 367,024 |
| 7 Dec 2017 | INR | 84.75 | 86.35 | 84.3 | 85.05 | 85.05 | +0.2 (+0.24%) | 82,386 |
| 6 Dec 2017 | INR | 86.05 | 87.2 | 82.85 | 84.85 | 84.85 | -1.9 (-2.19%) | 41,319 |
| 5 Dec 2017 | INR | 87.8 | 88.9 | 84.85 | 86.75 | 86.75 | -1.6 (-1.81%) | 24,022 |
| 4 Dec 2017 | INR | 88.3 | 90.4 | 87.55 | 88.35 | 88.35 | +0.8 (+0.91%) | 39,475 |
| 1 Dec 2017 | INR | 86.8 | 92.5 | 86.8 | 87.55 | 87.55 | +1.85 (+2.16%) | 113,623 |
| 30 Nov 2017 | INR | 87.15 | 87.5 | 84.1 | 85.7 | 85.7 | -0.9 (-1.04%) | 48,410 |
| 29 Nov 2017 | INR | 88 | 92.75 | 86 | 86.6 | 86.6 | -1.1 (-1.25%) | 161,977 |
| 28 Nov 2017 | INR | 85.4 | 88.7 | 84.15 | 87.7 | 87.7 | +3.25 (+3.85%) | 143,658 |
| 27 Nov 2017 | INR | 79.2 | 84.8 | 78.85 | 84.45 | 84.45 | +4.75 (+5.96%) | 55,906 |
| 24 Nov 2017 | INR | 79.25 | 80 | 79.15 | 79.7 | 79.7 | +0.35 (+0.44%) | 13,160 |
| 23 Nov 2017 | INR | 79.6 | 80 | 79.05 | 79.35 | 79.35 | -0.85 (-1.06%) | 12,329 |
| 22 Nov 2017 | INR | 79.5 | 80.85 | 79.5 | 80.2 | 80.2 | +0.25 (+0.31%) | 23,779 |
| 21 Nov 2017 | INR | 79.65 | 80.5 | 79.65 | 79.95 | 79.95 | -0.1 (-0.12%) | 12,705 |
| 20 Nov 2017 | INR | 80.2 | 80.95 | 79.7 | 80.05 | 80.05 | +0.3 (+0.38%) | 11,641 |
| 17 Nov 2017 | INR | 81 | 81.5 | 79.4 | 79.75 | 79.75 | -0.05 (-0.06%) | 19,549 |
