| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | INR | 94.01 | 94.14 | 93.95 | 93.99 | 93.99 | -0.01 (-0.01%) | 224,532 |
| 5 Jan 2018 | INR | 94.24 | 94.25 | 94 | 94 | 94 | -0.31 (-0.33%) | 66,339 |
| 4 Jan 2018 | INR | 94.2 | 94.47 | 94 | 94.31 | 94.31 | +0.1 (+0.11%) | 250,047 |
| 3 Jan 2018 | INR | 94.25 | 94.25 | 93.9 | 94.21 | 94.21 | +0.11 (+0.12%) | 229,635 |
| 2 Jan 2018 | INR | 94.44 | 94.44 | 94.1 | 94.1 | 94.1 | -0.37 (-0.39%) | 10,206 |
| 1 Jan 2018 | INR | 94.49 | 94.5 | 93.9 | 94.47 | 94.47 | +0.52 (+0.55%) | 81,648 |
| 29 Dec 2017 | INR | 93.95 | 94.48 | 93.79 | 93.95 | 93.95 | -0.05 (-0.05%) | 209,223 |
| 28 Dec 2017 | INR | 94.25 | 94.48 | 94 | 94 | 94 | -0.5 (-0.53%) | 2,240,217 |
| 27 Dec 2017 | INR | 94.45 | 94.75 | 94.45 | 94.5 | 94.5 | +0.03 (+0.03%) | 66,339 |
| 26 Dec 2017 | INR | 94.26 | 94.8 | 94.26 | 94.47 | 94.47 | +0.25 (+0.27%) | 234,738 |
| 22 Dec 2017 | INR | 94.6 | 94.6 | 94.11 | 94.22 | 94.22 | -0.13 (-0.14%) | 40,824 |
| 21 Dec 2017 | INR | 94.5 | 94.68 | 94.2 | 94.35 | 94.35 | +0.09 (+0.10%) | 265,356 |
| 20 Dec 2017 | INR | 94 | 94.35 | 94 | 94.26 | 94.26 | +0.73 (+0.78%) | 642,978 |
| 19 Dec 2017 | INR | 92.88 | 94 | 92.88 | 93.53 | 93.53 | +0.78 (+0.84%) | 117,369 |
| 18 Dec 2017 | INR | 92.69 | 92.75 | 91.5 | 92.75 | 92.75 | +0.15 (+0.16%) | 81,648 |
| 15 Dec 2017 | INR | 93.32 | 93.32 | 92.05 | 92.6 | 92.6 | -0.56 (-0.60%) | 183,708 |
| 14 Dec 2017 | INR | 94 | 94 | 93 | 93.16 | 93.16 | -0.79 (-0.84%) | 642,978 |
| 13 Dec 2017 | INR | 93.98 | 93.99 | 93.95 | 93.95 | 93.95 | +0.06 (+0.06%) | 20,412 |
| 12 Dec 2017 | INR | 94 | 94 | 93.85 | 93.89 | 93.89 | -0.11 (-0.12%) | 81,648 |
| 11 Dec 2017 | INR | 94.2 | 94.2 | 93.88 | 94 | 94 | -0.27 (-0.29%) | 107,163 |
| 8 Dec 2017 | INR | 94.49 | 94.49 | 94.06 | 94.27 | 94.27 | +0.03 (+0.03%) | 10,206 |
| 7 Dec 2017 | INR | 94 | 94.48 | 94 | 94.24 | 94.24 | -0.2 (-0.21%) | 61,236 |
| 6 Dec 2017 | INR | 94.4 | 94.5 | 93.9 | 94.44 | 94.44 | -0.23 (-0.24%) | 877,716 |
| 5 Dec 2017 | INR | 95 | 95 | 94 | 94.67 | 94.67 | -0.17 (-0.18%) | 1,418,634 |
| 4 Dec 2017 | INR | 95.06 | 95.06 | 94.8 | 94.84 | 94.84 | -0.01 (-0.01%) | 1,347,192 |
| 1 Dec 2017 | INR | 95.39 | 95.4 | 94.85 | 94.85 | 94.85 | -0.15 (-0.16%) | 56,133 |
| 30 Nov 2017 | INR | 95 | 95 | 94.86 | 95 | 95 | -0.05 (-0.05%) | 158,193 |
| 29 Nov 2017 | INR | 95.39 | 95.5 | 95 | 95.05 | 95.05 | -0.25 (-0.26%) | 173,502 |
| 28 Nov 2017 | INR | 95.5 | 95.5 | 95.17 | 95.3 | 95.3 | +0.27 (+0.28%) | 61,236 |
| 27 Nov 2017 | INR | 95.03 | 95.03 | 94.91 | 95.03 | 95.03 | -0.06 (-0.06%) | 61,236 |
