| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 96.75 | 104.5 | 95 | 100.3 | 100.3 | +5.45 (+5.75%) | 974,098 |
| 21 Dec 2017 | INR | 94.4 | 97 | 94.2 | 94.85 | 94.85 | +1.55 (+1.66%) | 271,649 |
| 20 Dec 2017 | INR | 92.45 | 94 | 90.2 | 93.3 | 93.3 | +2.55 (+2.81%) | 81,829 |
| 19 Dec 2017 | INR | 89.5 | 91.8 | 89.1 | 90.75 | 90.75 | +1.8 (+2.02%) | 69,260 |
| 18 Dec 2017 | INR | 85.35 | 91.85 | 82.65 | 88.95 | 88.95 | +3.65 (+4.28%) | 98,146 |
| 15 Dec 2017 | INR | 87.5 | 89.7 | 84.65 | 85.3 | 85.3 | -1.7 (-1.95%) | 39,394 |
| 14 Dec 2017 | INR | 87.5 | 88.1 | 85.6 | 87 | 87 | -0.35 (-0.40%) | 30,126 |
| 13 Dec 2017 | INR | 89.6 | 89.95 | 86.45 | 87.35 | 87.35 | -2.05 (-2.29%) | 35,719 |
| 12 Dec 2017 | INR | 90.45 | 91.35 | 88.55 | 89.4 | 89.4 | -0.95 (-1.05%) | 42,312 |
| 11 Dec 2017 | INR | 90.5 | 92.7 | 90.05 | 90.35 | 90.35 | -0.15 (-0.17%) | 48,813 |
| 8 Dec 2017 | INR | 92.8 | 93.35 | 89.95 | 90.5 | 90.5 | -1.45 (-1.58%) | 60,121 |
| 7 Dec 2017 | INR | 91.7 | 93.5 | 90.6 | 91.95 | 91.95 | +0.8 (+0.88%) | 54,499 |
| 6 Dec 2017 | INR | 90.8 | 92.85 | 90.3 | 91.15 | 91.15 | +0.15 (+0.16%) | 42,335 |
| 5 Dec 2017 | INR | 92.2 | 92.75 | 90 | 91 | 91 | -1.55 (-1.67%) | 48,670 |
| 4 Dec 2017 | INR | 94.75 | 95 | 92.1 | 92.55 | 92.55 | -1.7 (-1.80%) | 76,665 |
| 1 Dec 2017 | INR | 96.05 | 98.4 | 93.2 | 94.25 | 94.25 | +0.1 (+0.11%) | 157,696 |
| 30 Nov 2017 | INR | 95.9 | 100.5 | 92.15 | 94.15 | 94.15 | -0.3 (-0.32%) | 359,180 |
| 29 Nov 2017 | INR | 96.75 | 97.5 | 94.1 | 94.45 | 94.45 | -2.3 (-2.38%) | 55,940 |
| 28 Nov 2017 | INR | 93.8 | 98.85 | 92.35 | 96.75 | 96.75 | +3.9 (+4.20%) | 168,066 |
| 27 Nov 2017 | INR | 94.9 | 94.9 | 92 | 92.85 | 92.85 | -0.15 (-0.16%) | 48,880 |
| 24 Nov 2017 | INR | 93.6 | 94.8 | 92.5 | 93 | 93 | +0.35 (+0.38%) | 35,319 |
| 23 Nov 2017 | INR | 94.8 | 94.8 | 92 | 92.65 | 92.65 | -1 (-1.07%) | 41,530 |
| 22 Nov 2017 | INR | 94 | 99 | 93.15 | 93.65 | 93.65 | +0.05 (+0.05%) | 45,770 |
| 21 Nov 2017 | INR | 95 | 96.4 | 93.2 | 93.6 | 93.6 | -0.4 (-0.43%) | 44,678 |
| 20 Nov 2017 | INR | 96.9 | 97.9 | 91.8 | 94 | 94 | -2 (-2.08%) | 50,161 |
| 17 Nov 2017 | INR | 94.95 | 96.5 | 94.65 | 96 | 96 | +2.25 (+2.40%) | 50,497 |
| 16 Nov 2017 | INR | 94 | 95.4 | 93.2 | 93.75 | 93.75 | +1.35 (+1.46%) | 36,727 |
| 15 Nov 2017 | INR | 94.5 | 96.95 | 92 | 92.4 | 92.4 | -3 (-3.14%) | 59,003 |
| 14 Nov 2017 | INR | 95.15 | 97.35 | 94.3 | 95.4 | 95.4 | +0.55 (+0.58%) | 57,234 |
| 13 Nov 2017 | INR | 97 | 97.95 | 94 | 94.85 | 94.85 | -1.6 (-1.66%) | 78,334 |
