| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 96.25 | 99.9 | 96 | 97.75 | 97.75 | +2.3 (+2.41%) | 137,488 |
| 21 Dec 2017 | INR | 96.65 | 97.25 | 94.65 | 95.45 | 95.45 | -0.4 (-0.42%) | 83,938 |
| 20 Dec 2017 | INR | 96.55 | 97.5 | 95.5 | 95.85 | 95.85 | -1 (-1.03%) | 34,622 |
| 19 Dec 2017 | INR | 97.4 | 98.8 | 94.5 | 96.85 | 96.85 | +1.45 (+1.52%) | 93,726 |
| 18 Dec 2017 | INR | 97.95 | 97.95 | 94 | 95.4 | 95.4 | -1.35 (-1.40%) | 93,867 |
| 15 Dec 2017 | INR | 96.5 | 98.9 | 95.1 | 96.75 | 96.75 | +2.25 (+2.38%) | 80,163 |
| 14 Dec 2017 | INR | 96.1 | 96.5 | 94.1 | 94.5 | 94.5 | -1.45 (-1.51%) | 43,164 |
| 13 Dec 2017 | INR | 99 | 99.25 | 95.6 | 95.95 | 95.95 | -2.1 (-2.14%) | 61,953 |
| 12 Dec 2017 | INR | 98.35 | 102.65 | 97 | 98.05 | 98.05 | +0.5 (+0.51%) | 213,280 |
| 11 Dec 2017 | INR | 95 | 99.3 | 95 | 97.55 | 97.55 | +2.55 (+2.68%) | 204,900 |
| 8 Dec 2017 | INR | 95.85 | 98.65 | 94.5 | 95 | 95 | -0.65 (-0.68%) | 98,236 |
| 7 Dec 2017 | INR | 96.95 | 97 | 95.1 | 95.65 | 95.65 | -0.6 (-0.62%) | 8,203 |
| 6 Dec 2017 | INR | 97.9 | 98.05 | 95.55 | 96.25 | 96.25 | -0.95 (-0.98%) | 21,190 |
| 5 Dec 2017 | INR | 95.9 | 98.85 | 94.8 | 97.2 | 97.2 | +1.55 (+1.62%) | 70,365 |
| 4 Dec 2017 | INR | 98 | 98.9 | 94.3 | 95.65 | 95.65 | -0.55 (-0.57%) | 111,656 |
| 1 Dec 2017 | INR | 95.35 | 99.6 | 94.3 | 96.2 | 96.2 | +2.25 (+2.39%) | 114,609 |
| 30 Nov 2017 | INR | 94.45 | 95 | 93.35 | 93.95 | 93.95 | -1.75 (-1.83%) | 69,362 |
| 29 Nov 2017 | INR | 95.6 | 98.5 | 94 | 95.7 | 95.7 | -0.75 (-0.78%) | 87,851 |
| 28 Nov 2017 | INR | 96.1 | 97.8 | 94 | 96.45 | 96.45 | -0.45 (-0.46%) | 118,320 |
| 27 Nov 2017 | INR | 94.9 | 99.5 | 94.6 | 96.9 | 96.9 | +1.5 (+1.57%) | 78,177 |
| 24 Nov 2017 | INR | 98.35 | 100.5 | 95.1 | 95.4 | 95.4 | -1.65 (-1.70%) | 174,461 |
| 23 Nov 2017 | INR | 93.05 | 98.85 | 93 | 97.05 | 97.05 | +3.85 (+4.13%) | 124,864 |
| 22 Nov 2017 | INR | 95.45 | 95.45 | 93 | 93.2 | 93.2 | -0.55 (-0.59%) | 16,075 |
| 21 Nov 2017 | INR | 94.95 | 95.95 | 93.3 | 93.75 | 93.75 | -0.3 (-0.32%) | 42,152 |
| 20 Nov 2017 | INR | 94 | 95 | 93.55 | 94.05 | 94.05 | +0.75 (+0.80%) | 12,616 |
| 17 Nov 2017 | INR | 94.65 | 94.65 | 92 | 93.3 | 93.3 | -0.05 (-0.05%) | 58,604 |
| 16 Nov 2017 | INR | 94.65 | 94.75 | 93 | 93.35 | 93.35 | +0.05 (+0.05%) | 15,587 |
| 15 Nov 2017 | INR | 97 | 97 | 93 | 93.3 | 93.3 | -2.9 (-3.01%) | 19,409 |
| 14 Nov 2017 | INR | 97 | 97.7 | 95.35 | 96.2 | 96.2 | +0.45 (+0.47%) | 10,717 |
| 13 Nov 2017 | INR | 94.75 | 97.9 | 94 | 95.75 | 95.75 | +2.05 (+2.19%) | 76,365 |
