| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 95 | 100 | 93.9 | 94.5 | 94.5 | -2.65 (-2.73%) | 9,360 |
| 20 Dec 2017 | INR | 93.05 | 99 | 90.55 | 97.15 | 97.15 | +4.1 (+4.41%) | 11,822 |
| 19 Dec 2017 | INR | 90 | 94.8 | 89.9 | 93.05 | 93.05 | +3.05 (+3.39%) | 13,601 |
| 18 Dec 2017 | INR | 92 | 100.95 | 89.5 | 90 | 90 | -2.75 (-2.96%) | 13,593 |
| 15 Dec 2017 | INR | 95 | 95 | 92 | 92.75 | 92.75 | -2.15 (-2.27%) | 5,172 |
| 14 Dec 2017 | INR | 95 | 95 | 92.3 | 94.9 | 94.9 | +1.35 (+1.44%) | 5,925 |
| 13 Dec 2017 | INR | 95 | 96 | 92.25 | 93.55 | 93.55 | -1.4 (-1.47%) | 6,119 |
| 12 Dec 2017 | INR | 98.55 | 98.55 | 94.45 | 94.95 | 94.95 | -4.7 (-4.72%) | 6,049 |
| 11 Dec 2017 | INR | 96.8 | 100 | 96.8 | 99.65 | 99.65 | +0.8 (+0.81%) | 13,584 |
| 8 Dec 2017 | INR | 99 | 100 | 96.55 | 98.85 | 98.85 | -1.15 (-1.15%) | 7,658 |
| 7 Dec 2017 | INR | 106.5 | 106.5 | 99.8 | 100 | 100 | -3.65 (-3.52%) | 8,236 |
| 6 Dec 2017 | INR | 105.4 | 105.4 | 102.75 | 103.65 | 103.65 | +0.35 (+0.34%) | 2,879 |
| 5 Dec 2017 | INR | 101.25 | 104 | 101 | 103.3 | 103.3 | +0.9 (+0.88%) | 1,531 |
| 4 Dec 2017 | INR | 102 | 107.9 | 102 | 102.4 | 102.4 | +1.55 (+1.54%) | 7,320 |
| 1 Dec 2017 | INR | 105 | 109.8 | 98.8 | 100.85 | 100.85 | -2.05 (-1.99%) | 11,335 |
| 30 Nov 2017 | INR | 106 | 110.8 | 101.1 | 102.9 | 102.9 | -2.65 (-2.51%) | 25,809 |
| 29 Nov 2017 | INR | 98.5 | 113 | 98.5 | 105.55 | 105.55 | +9.6 (+10.01%) | 122,465 |
| 28 Nov 2017 | INR | 91.1 | 96 | 91.1 | 95.95 | 95.95 | +3.15 (+3.39%) | 5,710 |
| 27 Nov 2017 | INR | 91.75 | 93 | 89.05 | 92.8 | 92.8 | +4.6 (+5.22%) | 7,405 |
| 24 Nov 2017 | INR | 86.05 | 89.8 | 84 | 88.2 | 88.2 | +0.25 (+0.28%) | 13,295 |
| 23 Nov 2017 | INR | 87.15 | 88.95 | 85.05 | 87.95 | 87.95 | -0.15 (-0.17%) | 4,549 |
| 22 Nov 2017 | INR | 90 | 90.7 | 88.05 | 88.1 | 88.1 | -0.95 (-1.07%) | 9,492 |
| 21 Nov 2017 | INR | 88.1 | 90 | 88.1 | 89.05 | 89.05 | +0.6 (+0.68%) | 2,714 |
| 20 Nov 2017 | INR | 92.5 | 92.5 | 86.6 | 88.45 | 88.45 | +1.35 (+1.55%) | 4,626 |
| 17 Nov 2017 | INR | 93.85 | 93.85 | 87 | 87.1 | 87.1 | -2 (-2.24%) | 2,691 |
| 16 Nov 2017 | INR | 90 | 92 | 89 | 89.1 | 89.1 | -1.9 (-2.09%) | 2,219 |
| 15 Nov 2017 | INR | 92 | 92.1 | 88.2 | 91 | 91 | +1.1 (+1.22%) | 6,758 |
| 14 Nov 2017 | INR | 93 | 96 | 89 | 89.9 | 89.9 | -1.4 (-1.53%) | 3,639 |
| 13 Nov 2017 | INR | 93.9 | 93.9 | 87.25 | 91.3 | 91.3 | +1.35 (+1.50%) | 5,255 |
| 10 Nov 2017 | INR | 93.3 | 94.9 | 89 | 89.95 | 89.95 | -4.35 (-4.61%) | 10,419 |
