| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 98.1 | 99.65 | 97 | 98.15 | 98.15 | +0.95 (+0.98%) | 110,883 |
| 20 Dec 2017 | INR | 95.3 | 98.95 | 95.3 | 97.2 | 97.2 | +1.05 (+1.09%) | 183,838 |
| 19 Dec 2017 | INR | 96.95 | 97.7 | 95.5 | 96.15 | 96.15 | -0.2 (-0.21%) | 96,043 |
| 18 Dec 2017 | INR | 98 | 99.2 | 93.3 | 96.35 | 96.35 | -0.75 (-0.77%) | 133,083 |
| 15 Dec 2017 | INR | 97.6 | 97.7 | 95.6 | 97.1 | 97.1 | +1.85 (+1.94%) | 105,431 |
| 14 Dec 2017 | INR | 94 | 96.05 | 92.5 | 95.25 | 95.25 | +1.45 (+1.55%) | 88,218 |
| 13 Dec 2017 | INR | 98.9 | 98.9 | 93.2 | 93.8 | 93.8 | -4 (-4.09%) | 147,417 |
| 12 Dec 2017 | INR | 99.15 | 100 | 96 | 97.8 | 97.8 | -1.7 (-1.71%) | 73,079 |
| 11 Dec 2017 | INR | 98 | 102 | 97 | 99.5 | 99.5 | +2.3 (+2.37%) | 214,009 |
| 8 Dec 2017 | INR | 98 | 99.6 | 96.55 | 97.2 | 97.2 | -0.6 (-0.61%) | 108,435 |
| 7 Dec 2017 | INR | 96 | 99.9 | 96 | 97.8 | 97.8 | +1.2 (+1.24%) | 85,126 |
| 6 Dec 2017 | INR | 97.8 | 97.85 | 96.05 | 96.6 | 96.6 | -0.3 (-0.31%) | 80,489 |
| 5 Dec 2017 | INR | 98.5 | 98.5 | 95 | 96.9 | 96.9 | -0.7 (-0.72%) | 174,707 |
| 4 Dec 2017 | INR | 99.8 | 101.55 | 97.1 | 97.6 | 97.6 | -1.7 (-1.71%) | 162,345 |
| 1 Dec 2017 | INR | 101.7 | 103 | 98 | 99.3 | 99.3 | -0.9 (-0.90%) | 163,403 |
| 30 Nov 2017 | INR | 99.8 | 102 | 98 | 100.2 | 100.2 | +0.15 (+0.15%) | 233,008 |
| 29 Nov 2017 | INR | 104 | 104.4 | 98.6 | 100.05 | 100.05 | -1.15 (-1.14%) | 1,041,891 |
| 28 Nov 2017 | INR | 94.35 | 104.45 | 94.35 | 101.2 | 101.2 | +6.9 (+7.32%) | 1,252,264 |
| 27 Nov 2017 | INR | 96 | 97.7 | 93.3 | 94.3 | 94.3 | -1.95 (-2.03%) | 56,707 |
| 24 Nov 2017 | INR | 97.5 | 98.95 | 96 | 96.25 | 96.25 | -1.15 (-1.18%) | 69,295 |
| 23 Nov 2017 | INR | 97.55 | 99.4 | 96 | 97.4 | 97.4 | -0.15 (-0.15%) | 68,603 |
| 22 Nov 2017 | INR | 99.5 | 99.5 | 92.6 | 97.55 | 97.55 | -0.15 (-0.15%) | 133,132 |
| 21 Nov 2017 | INR | 100 | 102.7 | 97 | 97.7 | 97.7 | -0.5 (-0.51%) | 143,516 |
| 20 Nov 2017 | INR | 95 | 101.5 | 94.25 | 98.2 | 98.2 | +2.7 (+2.83%) | 527,297 |
| 17 Nov 2017 | INR | 87.3 | 99.4 | 87.25 | 95.5 | 95.5 | +9.65 (+11.24%) | 803,975 |
| 16 Nov 2017 | INR | 83.3 | 86.5 | 83 | 85.85 | 85.85 | +2.55 (+3.06%) | 64,785 |
| 15 Nov 2017 | INR | 84.25 | 84.9 | 82.2 | 83.3 | 83.3 | -0.95 (-1.13%) | 91,666 |
| 14 Nov 2017 | INR | 85.5 | 86.4 | 82.8 | 84.25 | 84.25 | -0.4 (-0.47%) | 133,832 |
| 13 Nov 2017 | INR | 86 | 87.3 | 84.05 | 84.65 | 84.65 | -1.8 (-2.08%) | 82,680 |
| 10 Nov 2017 | INR | 87 | 88.5 | 86.05 | 86.45 | 86.45 | -1.5 (-1.71%) | 61,858 |
