| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 89 | 92.25 | 86.1 | 88.2 | 88.2 | -1 (-1.12%) | 52,763 |
| 20 Dec 2017 | INR | 91 | 91 | 88.15 | 89.2 | 89.2 | +1.6 (+1.83%) | 67,605 |
| 19 Dec 2017 | INR | 90 | 91.9 | 85.5 | 87.6 | 87.6 | -1.8 (-2.01%) | 74,967 |
| 18 Dec 2017 | INR | 95.1 | 95.25 | 86.3 | 89.4 | 89.4 | -5.65 (-5.94%) | 63,033 |
| 15 Dec 2017 | INR | 104 | 104 | 89.1 | 95.05 | 95.05 | -14.65 (-13.35%) | 236,103 |
| 14 Dec 2017 | INR | 109 | 110.95 | 105.1 | 109.7 | 109.7 | +0.5 (+0.46%) | 14,773 |
| 13 Dec 2017 | INR | 107.9 | 110.85 | 107.2 | 109.2 | 109.2 | +0.85 (+0.78%) | 23,778 |
| 12 Dec 2017 | INR | 116.4 | 116.4 | 106.3 | 108.35 | 108.35 | -5.85 (-5.12%) | 28,435 |
| 11 Dec 2017 | INR | 109 | 115.25 | 109 | 114.2 | 114.2 | +4.65 (+4.24%) | 95,145 |
| 8 Dec 2017 | INR | 111.85 | 111.85 | 108.25 | 109.55 | 109.55 | +0.75 (+0.69%) | 18,043 |
| 7 Dec 2017 | INR | 112 | 113 | 106.3 | 108.8 | 108.8 | +4 (+3.82%) | 42,858 |
| 6 Dec 2017 | INR | 108.6 | 108.6 | 103 | 104.8 | 104.8 | -0.15 (-0.14%) | 17,934 |
| 5 Dec 2017 | INR | 103.5 | 106 | 96 | 104.95 | 104.95 | 0.0 (0.0%) | 12,191 |
| 4 Dec 2017 | INR | 107 | 109.45 | 102.15 | 104.95 | 104.95 | +1.05 (+1.01%) | 18,603 |
| 1 Dec 2017 | INR | 106.9 | 107.6 | 103.4 | 103.9 | 103.9 | -0.85 (-0.81%) | 13,740 |
| 30 Nov 2017 | INR | 109 | 109 | 103 | 104.75 | 104.75 | -0.85 (-0.80%) | 8,602 |
| 29 Nov 2017 | INR | 109.9 | 109.9 | 102.9 | 105.6 | 105.6 | +0.25 (+0.24%) | 23,661 |
| 28 Nov 2017 | INR | 107 | 110.95 | 104.65 | 105.35 | 105.35 | -3.25 (-2.99%) | 19,896 |
| 27 Nov 2017 | INR | 108.7 | 112.95 | 107.05 | 108.6 | 108.6 | -1.55 (-1.41%) | 24,431 |
| 24 Nov 2017 | INR | 109.5 | 114 | 108 | 110.15 | 110.15 | +0.2 (+0.18%) | 40,398 |
| 23 Nov 2017 | INR | 106 | 114.5 | 104.5 | 109.95 | 109.95 | +6.15 (+5.92%) | 277,566 |
| 22 Nov 2017 | INR | 97.6 | 105 | 96 | 103.8 | 103.8 | +4.5 (+4.53%) | 63,327 |
| 21 Nov 2017 | INR | 97.35 | 100.15 | 91 | 99.3 | 99.3 | +1.95 (+2.00%) | 39,813 |
| 20 Nov 2017 | INR | 98.9 | 101 | 93.5 | 97.35 | 97.35 | +2.9 (+3.07%) | 46,937 |
| 17 Nov 2017 | INR | 95 | 95.9 | 92.55 | 94.45 | 94.45 | +0.15 (+0.16%) | 51,172 |
| 16 Nov 2017 | INR | 93 | 96 | 93 | 94.3 | 94.3 | +3.05 (+3.34%) | 4,789 |
| 15 Nov 2017 | INR | 99 | 99 | 90.7 | 91.25 | 91.25 | -5.45 (-5.64%) | 22,733 |
| 14 Nov 2017 | INR | 99.95 | 99.95 | 96 | 96.7 | 96.7 | -1.6 (-1.63%) | 6,969 |
| 13 Nov 2017 | INR | 99.9 | 100 | 93.7 | 98.3 | 98.3 | +0.95 (+0.98%) | 19,060 |
| 10 Nov 2017 | INR | 100 | 100.1 | 96.55 | 97.35 | 97.35 | -3 (-2.99%) | 13,493 |
