| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 99.1 | 100 | 96.2 | 97.3 | 97.3 | -0.9 (-0.92%) | 291,350 |
| 21 Dec 2017 | INR | 101.4 | 101.8 | 97.05 | 98.2 | 98.2 | -2.75 (-2.72%) | 348,714 |
| 20 Dec 2017 | INR | 100.7 | 103.9 | 99.75 | 100.95 | 100.95 | +1 (+1.00%) | 1,179,629 |
| 19 Dec 2017 | INR | 92.7 | 100.85 | 92.05 | 99.95 | 99.95 | +8.15 (+8.88%) | 1,922,854 |
| 18 Dec 2017 | INR | 85 | 93.8 | 83.7 | 91.8 | 91.8 | +2.25 (+2.51%) | 389,491 |
| 15 Dec 2017 | INR | 89.95 | 91.5 | 88.95 | 89.55 | 89.55 | +0.65 (+0.73%) | 342,170 |
| 14 Dec 2017 | INR | 91.7 | 91.7 | 87.45 | 88.9 | 88.9 | -2.15 (-2.36%) | 409,998 |
| 13 Dec 2017 | INR | 88 | 94.8 | 87.75 | 91.05 | 91.05 | -0.15 (-0.16%) | 883,152 |
| 12 Dec 2017 | INR | 94.55 | 95.4 | 90.25 | 91.2 | 91.2 | -3 (-3.18%) | 349,980 |
| 11 Dec 2017 | INR | 95 | 96.3 | 93.25 | 94.2 | 94.2 | +0.5 (+0.53%) | 319,689 |
| 8 Dec 2017 | INR | 93.7 | 96.5 | 93 | 93.7 | 93.7 | +0.25 (+0.27%) | 463,381 |
| 7 Dec 2017 | INR | 93.55 | 97.55 | 91.2 | 93.45 | 93.45 | +1.25 (+1.36%) | 697,461 |
| 6 Dec 2017 | INR | 91 | 95.8 | 91 | 92.2 | 92.2 | +0.95 (+1.04%) | 724,423 |
| 5 Dec 2017 | INR | 93.9 | 94.8 | 89.75 | 91.25 | 91.25 | -1.75 (-1.88%) | 836,245 |
| 4 Dec 2017 | INR | 97.8 | 99.4 | 91.65 | 93 | 93 | -3.45 (-3.58%) | 543,824 |
| 1 Dec 2017 | INR | 101.25 | 103.4 | 95.65 | 96.45 | 96.45 | -4.2 (-4.17%) | 1,001,923 |
| 30 Nov 2017 | INR | 103.35 | 104.55 | 99.2 | 100.65 | 100.65 | -2.9 (-2.80%) | 1,416,363 |
| 29 Nov 2017 | INR | 100 | 103.75 | 100 | 103.55 | 103.55 | +4.7 (+4.75%) | 3,059,575 |
| 28 Nov 2017 | INR | 96 | 100.55 | 95 | 98.85 | 98.85 | +3.05 (+3.18%) | 899,046 |
| 27 Nov 2017 | INR | 95.35 | 97.8 | 92.1 | 95.8 | 95.8 | -1.1 (-1.14%) | 1,943,644 |
| 24 Nov 2017 | INR | 102.8 | 102.9 | 96.8 | 96.9 | 96.9 | -4.95 (-4.86%) | 1,692,519 |
| 23 Nov 2017 | INR | 101.75 | 103.4 | 99 | 101.85 | 101.85 | +2.15 (+2.16%) | 1,670,280 |
| 22 Nov 2017 | INR | 91.6 | 101 | 91.6 | 99.7 | 99.7 | +7.5 (+8.13%) | 3,077,696 |
| 21 Nov 2017 | INR | 94.8 | 95.95 | 91.1 | 92.2 | 92.2 | -1.95 (-2.07%) | 1,179,905 |
| 20 Nov 2017 | INR | 90.65 | 98 | 86.55 | 94.15 | 94.15 | +4.4 (+4.90%) | 3,099,082 |
| 17 Nov 2017 | INR | 85.75 | 90.7 | 82.75 | 89.75 | 89.75 | +6.65 (+8.00%) | 4,284,039 |
| 16 Nov 2017 | INR | 77 | 83.1 | 76.1 | 83.1 | 83.1 | +7.55 (+9.99%) | 2,379,594 |
| 15 Nov 2017 | INR | 77 | 78.55 | 73 | 75.55 | 75.55 | -2.75 (-3.51%) | 1,026,953 |
| 14 Nov 2017 | INR | 79.6 | 81 | 76.8 | 78.3 | 78.3 | -0.7 (-0.89%) | 1,024,296 |
| 13 Nov 2017 | INR | 83.65 | 84.6 | 77.5 | 79 | 79 | -3.5 (-4.24%) | 1,532,693 |
