| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 92.45 | 92.45 | 86.15 | 91.05 | 91.05 | +0.15 (+0.17%) | 14,152 |
| 20 Dec 2017 | INR | 93 | 95.05 | 90.5 | 90.9 | 90.9 | -1.35 (-1.46%) | 46,250 |
| 19 Dec 2017 | INR | 80 | 95 | 79.2 | 92.25 | 92.25 | +12.75 (+16.04%) | 132,361 |
| 18 Dec 2017 | INR | 79 | 82.8 | 78.1 | 79.5 | 79.5 | +0.25 (+0.32%) | 32,035 |
| 15 Dec 2017 | INR | 79.5 | 80.5 | 78.75 | 79.25 | 79.25 | +0.2 (+0.25%) | 24,159 |
| 14 Dec 2017 | INR | 80.25 | 80.5 | 79 | 79.05 | 79.05 | -0.8 (-1.00%) | 35,157 |
| 13 Dec 2017 | INR | 85 | 85 | 79.4 | 79.85 | 79.85 | -3.95 (-4.71%) | 43,966 |
| 12 Dec 2017 | INR | 84.9 | 86 | 83.55 | 83.8 | 83.8 | -0.95 (-1.12%) | 10,385 |
| 11 Dec 2017 | INR | 83.25 | 85.75 | 82.9 | 84.75 | 84.75 | +3.15 (+3.86%) | 9,355 |
| 8 Dec 2017 | INR | 83.9 | 84.25 | 81 | 81.6 | 81.6 | -0.25 (-0.31%) | 15,821 |
| 7 Dec 2017 | INR | 81.05 | 84.95 | 81.05 | 81.85 | 81.85 | +0.6 (+0.74%) | 10,156 |
| 6 Dec 2017 | INR | 84.2 | 84.25 | 81 | 81.25 | 81.25 | -2.15 (-2.58%) | 12,004 |
| 5 Dec 2017 | INR | 83.4 | 85 | 81.5 | 83.4 | 83.4 | -0.35 (-0.42%) | 13,850 |
| 4 Dec 2017 | INR | 89 | 91.9 | 83.35 | 83.75 | 83.75 | -0.7 (-0.83%) | 10,301 |
| 1 Dec 2017 | INR | 88 | 88 | 84 | 84.45 | 84.45 | -3.1 (-3.54%) | 21,381 |
| 30 Nov 2017 | INR | 91.4 | 92.25 | 87 | 87.55 | 87.55 | -4.6 (-4.99%) | 25,070 |
| 29 Nov 2017 | INR | 92.25 | 93.6 | 91 | 92.15 | 92.15 | +1.95 (+2.16%) | 42,833 |
| 28 Nov 2017 | INR | 86 | 93.5 | 86 | 90.2 | 90.2 | +4.7 (+5.50%) | 86,734 |
| 27 Nov 2017 | INR | 83.15 | 87.9 | 82.95 | 85.5 | 85.5 | +1.35 (+1.60%) | 16,474 |
| 24 Nov 2017 | INR | 84.2 | 87.7 | 83.55 | 84.15 | 84.15 | +1.1 (+1.32%) | 14,810 |
| 23 Nov 2017 | INR | 86.1 | 87.5 | 81.9 | 83.05 | 83.05 | -3.8 (-4.38%) | 36,233 |
| 22 Nov 2017 | INR | 80.1 | 89.75 | 79.5 | 86.85 | 86.85 | +6.7 (+8.36%) | 145,298 |
| 21 Nov 2017 | INR | 80.15 | 81.1 | 80 | 80.15 | 80.15 | +0.1 (+0.12%) | 10,498 |
| 20 Nov 2017 | INR | 79.6 | 80.55 | 79.6 | 80.05 | 80.05 | -0.2 (-0.25%) | 3,648 |
| 17 Nov 2017 | INR | 80.3 | 81.6 | 80 | 80.25 | 80.25 | +0.2 (+0.25%) | 8,893 |
| 16 Nov 2017 | INR | 79.3 | 81.3 | 79 | 80.05 | 80.05 | +0.85 (+1.07%) | 32,222 |
| 15 Nov 2017 | INR | 80 | 81.75 | 78.75 | 79.2 | 79.2 | -1.05 (-1.31%) | 6,249 |
| 14 Nov 2017 | INR | 81.15 | 81.4 | 79.9 | 80.25 | 80.25 | 0.0 (0.0%) | 33,260 |
| 13 Nov 2017 | INR | 80 | 80.75 | 79.9 | 80.25 | 80.25 | +0.15 (+0.19%) | 49,523 |
| 10 Nov 2017 | INR | 80.15 | 80.9 | 80 | 80.1 | 80.1 | -0.35 (-0.44%) | 13,363 |
