| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 103 | 103 | 96.05 | 100 | 100 | +0.6 (+0.60%) | 1,160 |
| 20 Dec 2017 | INR | 102 | 103 | 96.7 | 99.4 | 99.4 | +1.05 (+1.07%) | 2,758 |
| 19 Dec 2017 | INR | 95.05 | 99.4 | 95.05 | 98.35 | 98.35 | +0.35 (+0.36%) | 1,576 |
| 18 Dec 2017 | INR | 98 | 98 | 98 | 98 | 98 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 95.05 | 98 | 93 | 98 | 98 | +2.7 (+2.83%) | 379 |
| 14 Dec 2017 | INR | 95.2 | 98.45 | 95.2 | 95.3 | 95.3 | -3.2 (-3.25%) | 201 |
| 13 Dec 2017 | INR | 98.1 | 101 | 98.05 | 98.5 | 98.5 | -4.5 (-4.37%) | 424 |
| 12 Dec 2017 | INR | 104.7 | 104.7 | 96.05 | 103 | 103 | +3.25 (+3.26%) | 427 |
| 11 Dec 2017 | INR | 99.05 | 104.2 | 99 | 99.75 | 99.75 | -1.75 (-1.72%) | 268 |
| 8 Dec 2017 | INR | 105 | 105 | 97.3 | 101.5 | 101.5 | +1 (+1.00%) | 1,301 |
| 7 Dec 2017 | INR | 99 | 103.2 | 99 | 100.5 | 100.5 | 0.0 (0.0%) | 296 |
| 6 Dec 2017 | INR | 101.3 | 105.7 | 100.5 | 100.5 | 100.5 | -5.25 (-4.96%) | 885 |
| 5 Dec 2017 | INR | 99 | 106.45 | 99 | 105.75 | 105.75 | +3.85 (+3.78%) | 288 |
| 4 Dec 2017 | INR | 110.4 | 110.95 | 100.95 | 101.9 | 101.9 | -4.35 (-4.09%) | 2,456 |
| 1 Dec 2017 | INR | 106.5 | 111 | 104.25 | 106.25 | 106.25 | -0.25 (-0.23%) | 1,641 |
| 30 Nov 2017 | INR | 105.45 | 107.5 | 105.45 | 106.5 | 106.5 | +0.45 (+0.42%) | 1,016 |
| 29 Nov 2017 | INR | 105.45 | 108 | 105.45 | 106.05 | 106.05 | -2.9 (-2.66%) | 380 |
| 28 Nov 2017 | INR | 109.5 | 109.5 | 106.55 | 108.95 | 108.95 | +1.5 (+1.40%) | 303 |
| 27 Nov 2017 | INR | 113.9 | 113.9 | 106 | 107.45 | 107.45 | -3.1 (-2.80%) | 489 |
| 24 Nov 2017 | INR | 108 | 114.4 | 105.45 | 110.55 | 110.55 | +0.6 (+0.55%) | 2,938 |
| 23 Nov 2017 | INR | 113.9 | 113.9 | 106.1 | 109.95 | 109.95 | +0.45 (+0.41%) | 1,308 |
| 22 Nov 2017 | INR | 114.4 | 114.4 | 106 | 109.5 | 109.5 | -0.4 (-0.36%) | 1,428 |
| 21 Nov 2017 | INR | 117.6 | 117.6 | 108.05 | 109.9 | 109.9 | -2.1 (-1.88%) | 3,643 |
| 20 Nov 2017 | INR | 114.65 | 114.65 | 106.15 | 112 | 112 | +2.8 (+2.56%) | 3,136 |
| 17 Nov 2017 | INR | 117 | 117 | 106.45 | 109.2 | 109.2 | -2.85 (-2.54%) | 3,385 |
| 16 Nov 2017 | INR | 115 | 115 | 107.55 | 112.05 | 112.05 | -1.15 (-1.02%) | 7,461 |
| 15 Nov 2017 | INR | 122.9 | 124 | 113.05 | 113.2 | 113.2 | -5.8 (-4.87%) | 3,947 |
| 14 Nov 2017 | INR | 113.35 | 119 | 107.8 | 119 | 119 | +5.65 (+4.98%) | 8,077 |
| 13 Nov 2017 | INR | 121.45 | 122.25 | 106.15 | 113.35 | 113.35 | -3.85 (-3.28%) | 4,086 |
| 10 Nov 2017 | INR | 122.15 | 122.4 | 116 | 117.2 | 117.2 | -3 (-2.50%) | 6,532 |
