| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 88.8 | 91.95 | 88.05 | 91.05 | 91.05 | +3.1 (+3.52%) | 937,101 |
| 20 Dec 2017 | INR | 87 | 88.8 | 86.5 | 87.95 | 87.95 | +0.9 (+1.03%) | 272,052 |
| 19 Dec 2017 | INR | 86.5 | 87.35 | 86 | 87.05 | 87.05 | +1.3 (+1.52%) | 958,519 |
| 18 Dec 2017 | INR | 84 | 86.5 | 80.55 | 85.75 | 85.75 | +0.9 (+1.06%) | 1,334,728 |
| 15 Dec 2017 | INR | 85 | 86.1 | 84.5 | 84.85 | 84.85 | +0.45 (+0.53%) | 133,095 |
| 14 Dec 2017 | INR | 85.65 | 86.1 | 83.3 | 84.4 | 84.4 | -1.25 (-1.46%) | 159,454 |
| 13 Dec 2017 | INR | 87 | 88 | 85.2 | 85.65 | 85.65 | -0.95 (-1.10%) | 492,726 |
| 12 Dec 2017 | INR | 86.3 | 88.05 | 84.85 | 86.6 | 86.6 | +0.25 (+0.29%) | 350,904 |
| 11 Dec 2017 | INR | 88 | 88 | 85.85 | 86.35 | 86.35 | -0.2 (-0.23%) | 141,560 |
| 8 Dec 2017 | INR | 85.5 | 88.7 | 84.4 | 86.55 | 86.55 | +2.15 (+2.55%) | 1,037,774 |
| 7 Dec 2017 | INR | 83 | 84.8 | 83 | 84.4 | 84.4 | +1.95 (+2.37%) | 213,480 |
| 6 Dec 2017 | INR | 84.5 | 85.65 | 80.7 | 82.45 | 82.45 | -2.05 (-2.43%) | 1,802,954 |
| 5 Dec 2017 | INR | 84.5 | 85.4 | 83.45 | 84.5 | 84.5 | -0.1 (-0.12%) | 502,250 |
| 4 Dec 2017 | INR | 85 | 85.5 | 82.15 | 84.6 | 84.6 | +0.45 (+0.53%) | 274,252 |
| 1 Dec 2017 | INR | 87.5 | 88.45 | 83 | 84.15 | 84.15 | -2.35 (-2.72%) | 882,274 |
| 30 Nov 2017 | INR | 87.6 | 87.95 | 85.5 | 86.5 | 86.5 | -1.45 (-1.65%) | 350,409 |
| 29 Nov 2017 | INR | 88.15 | 89.45 | 87.3 | 87.95 | 87.95 | -0.15 (-0.17%) | 436,453 |
| 28 Nov 2017 | INR | 86.9 | 90.55 | 86.55 | 88.1 | 88.1 | +1.2 (+1.38%) | 578,926 |
| 27 Nov 2017 | INR | 85.05 | 87.35 | 84.3 | 86.9 | 86.9 | +1.7 (+2.00%) | 334,455 |
| 24 Nov 2017 | INR | 87.8 | 88 | 84.8 | 85.2 | 85.2 | -1.45 (-1.67%) | 315,142 |
| 23 Nov 2017 | INR | 85.9 | 87 | 84.85 | 86.65 | 86.65 | +0.85 (+0.99%) | 255,817 |
| 22 Nov 2017 | INR | 86 | 86.35 | 84.1 | 85.8 | 85.8 | -0.3 (-0.35%) | 166,016 |
| 21 Nov 2017 | INR | 85.2 | 86.65 | 84.05 | 86.1 | 86.1 | +2.05 (+2.44%) | 223,561 |
| 20 Nov 2017 | INR | 83.25 | 85.5 | 82.75 | 84.05 | 84.05 | +1 (+1.20%) | 220,868 |
| 17 Nov 2017 | INR | 81.1 | 84.4 | 80.85 | 83.05 | 83.05 | +2.55 (+3.17%) | 292,157 |
| 16 Nov 2017 | INR | 80 | 80.9 | 78.6 | 80.5 | 80.5 | +0.85 (+1.07%) | 269,247 |
| 15 Nov 2017 | INR | 82.5 | 82.5 | 78.55 | 79.65 | 79.65 | -2.25 (-2.75%) | 376,860 |
| 14 Nov 2017 | INR | 82.8 | 83 | 80.75 | 81.9 | 81.9 | -0.95 (-1.15%) | 372,635 |
| 13 Nov 2017 | INR | 85 | 85 | 81.1 | 82.85 | 82.85 | -0.45 (-0.54%) | 395,328 |
| 10 Nov 2017 | INR | 87 | 87 | 82.9 | 83.3 | 83.3 | -3.55 (-4.09%) | 1,213,928 |
