| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 110.35 | 110.8 | 104.4 | 105.95 | 105.95 | -3.75 (-3.42%) | 502,959 |
| 22 Dec 2017 | INR | 110.7 | 113.35 | 108.8 | 109.7 | 109.7 | -0.4 (-0.36%) | 602,912 |
| 21 Dec 2017 | INR | 114.15 | 114.55 | 109.3 | 110.1 | 110.1 | -3.25 (-2.87%) | 587,763 |
| 20 Dec 2017 | INR | 115.2 | 117.9 | 111.4 | 113.35 | 113.35 | -1.3 (-1.13%) | 2,120,698 |
| 19 Dec 2017 | INR | 103.75 | 115.95 | 103.65 | 114.65 | 114.65 | +11.85 (+11.53%) | 3,207,185 |
| 18 Dec 2017 | INR | 103.5 | 105.9 | 98.55 | 102.8 | 102.8 | -1.75 (-1.67%) | 411,763 |
| 15 Dec 2017 | INR | 105.25 | 107.9 | 103.6 | 104.55 | 104.55 | +0.85 (+0.82%) | 382,205 |
| 14 Dec 2017 | INR | 106.75 | 107.25 | 102.7 | 103.7 | 103.7 | -1.3 (-1.24%) | 543,829 |
| 13 Dec 2017 | INR | 105.5 | 109.4 | 103.2 | 105 | 105 | -0.3 (-0.28%) | 1,045,146 |
| 12 Dec 2017 | INR | 110.5 | 110.5 | 103.65 | 105.3 | 105.3 | -5.45 (-4.92%) | 935,852 |
| 11 Dec 2017 | INR | 108.3 | 113.2 | 105 | 110.75 | 110.75 | +3.45 (+3.22%) | 1,719,690 |
| 8 Dec 2017 | INR | 110.5 | 111.35 | 106.5 | 107.3 | 107.3 | -3.1 (-2.81%) | 954,433 |
| 7 Dec 2017 | INR | 105.75 | 112.2 | 104.75 | 110.4 | 110.4 | +4.45 (+4.20%) | 2,668,207 |
| 6 Dec 2017 | INR | 105.35 | 110.6 | 104.1 | 105.95 | 105.95 | +0.6 (+0.57%) | 3,185,351 |
| 5 Dec 2017 | INR | 95 | 107.5 | 93.6 | 105.35 | 105.35 | +9.95 (+10.43%) | 2,550,655 |
| 4 Dec 2017 | INR | 101 | 101 | 94.3 | 95.4 | 95.4 | -4.95 (-4.93%) | 763,892 |
| 1 Dec 2017 | INR | 101.4 | 108.5 | 97.1 | 100.35 | 100.35 | +0.7 (+0.70%) | 4,316,925 |
| 30 Nov 2017 | INR | 94.5 | 104.25 | 93.6 | 99.65 | 99.65 | +5.6 (+5.95%) | 4,329,319 |
| 29 Nov 2017 | INR | 93 | 95.1 | 92.35 | 94.05 | 94.05 | +1.5 (+1.62%) | 963,700 |
| 28 Nov 2017 | INR | 91.2 | 94 | 90 | 92.55 | 92.55 | +1.4 (+1.54%) | 683,815 |
| 27 Nov 2017 | INR | 90 | 92.5 | 89.7 | 91.15 | 91.15 | +1.05 (+1.17%) | 384,688 |
| 24 Nov 2017 | INR | 89.6 | 91.75 | 89.5 | 90.1 | 90.1 | +0.45 (+0.50%) | 618,008 |
| 23 Nov 2017 | INR | 90.95 | 92.3 | 89.2 | 89.65 | 89.65 | -0.75 (-0.83%) | 379,293 |
| 22 Nov 2017 | INR | 93 | 94.45 | 89.45 | 90.4 | 90.4 | -2.55 (-2.74%) | 432,997 |
| 21 Nov 2017 | INR | 92.05 | 94.5 | 92.05 | 92.95 | 92.95 | +0.8 (+0.87%) | 318,446 |
| 20 Nov 2017 | INR | 93.95 | 93.95 | 91 | 92.15 | 92.15 | 0.0 (0.0%) | 188,578 |
| 17 Nov 2017 | INR | 95 | 95 | 91.8 | 92.15 | 92.15 | -1.8 (-1.92%) | 260,853 |
| 16 Nov 2017 | INR | 92.4 | 95 | 91.5 | 93.95 | 93.95 | +1.6 (+1.73%) | 241,867 |
| 15 Nov 2017 | INR | 92 | 94.5 | 90.75 | 92.35 | 92.35 | +0.25 (+0.27%) | 188,705 |
| 14 Nov 2017 | INR | 93.9 | 93.9 | 91 | 92.1 | 92.1 | -1.35 (-1.44%) | 141,823 |
