| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 103.5 | 103.5 | 101.5 | 102 | 102 | -1.05 (-1.02%) | 4,861 |
| 20 Dec 2017 | INR | 104 | 104 | 100.2 | 103.05 | 103.05 | +0.8 (+0.78%) | 9,314 |
| 19 Dec 2017 | INR | 98.6 | 105.5 | 98.6 | 102.25 | 102.25 | +0.55 (+0.54%) | 7,048 |
| 18 Dec 2017 | INR | 100.2 | 103.5 | 99 | 101.7 | 101.7 | -0.2 (-0.20%) | 7,286 |
| 15 Dec 2017 | INR | 105.1 | 105.1 | 100 | 101.9 | 101.9 | +1.8 (+1.80%) | 12,058 |
| 14 Dec 2017 | INR | 106.7 | 106.7 | 97.85 | 100.1 | 100.1 | -2.85 (-2.77%) | 14,775 |
| 13 Dec 2017 | INR | 104.1 | 106.95 | 102.1 | 102.95 | 102.95 | -2.15 (-2.05%) | 6,740 |
| 12 Dec 2017 | INR | 108.5 | 109.9 | 104.6 | 105.1 | 105.1 | -3.3 (-3.04%) | 10,983 |
| 11 Dec 2017 | INR | 110 | 110.1 | 105 | 108.4 | 108.4 | +3.5 (+3.34%) | 20,554 |
| 8 Dec 2017 | INR | 107.45 | 107.45 | 103.45 | 104.9 | 104.9 | +0.35 (+0.33%) | 2,523 |
| 7 Dec 2017 | INR | 103 | 105.85 | 101 | 104.55 | 104.55 | +1.85 (+1.80%) | 4,479 |
| 6 Dec 2017 | INR | 102.3 | 105.95 | 102 | 102.7 | 102.7 | -4.15 (-3.88%) | 4,911 |
| 5 Dec 2017 | INR | 103 | 107 | 102.1 | 106.85 | 106.85 | +2.85 (+2.74%) | 3,908 |
| 4 Dec 2017 | INR | 102 | 108.25 | 102 | 104 | 104 | -1.4 (-1.33%) | 4,265 |
| 1 Dec 2017 | INR | 109.45 | 109.45 | 105 | 105.4 | 105.4 | -0.85 (-0.80%) | 2,862 |
| 30 Nov 2017 | INR | 106.45 | 108.9 | 104 | 106.25 | 106.25 | +2.2 (+2.11%) | 9,175 |
| 29 Nov 2017 | INR | 104.5 | 106 | 101 | 104.05 | 104.05 | +1 (+0.97%) | 5,404 |
| 28 Nov 2017 | INR | 103.25 | 106 | 102.1 | 103.05 | 103.05 | -2.6 (-2.46%) | 7,171 |
| 27 Nov 2017 | INR | 107.95 | 107.95 | 104.9 | 105.65 | 105.65 | +0.85 (+0.81%) | 8,820 |
| 24 Nov 2017 | INR | 102.15 | 107.9 | 102.15 | 104.8 | 104.8 | +0.05 (+0.05%) | 2,791 |
| 23 Nov 2017 | INR | 110 | 110 | 102 | 104.75 | 104.75 | -0.9 (-0.85%) | 9,586 |
| 22 Nov 2017 | INR | 104.1 | 106.5 | 102.2 | 105.65 | 105.65 | -0.25 (-0.24%) | 9,232 |
| 21 Nov 2017 | INR | 107 | 107 | 101.2 | 105.9 | 105.9 | +2.85 (+2.77%) | 4,599 |
| 20 Nov 2017 | INR | 105.8 | 106 | 101 | 103.05 | 103.05 | +1.65 (+1.63%) | 6,240 |
| 17 Nov 2017 | INR | 107.4 | 108.7 | 100 | 101.4 | 101.4 | -2.35 (-2.27%) | 8,992 |
| 16 Nov 2017 | INR | 108 | 108 | 102 | 103.75 | 103.75 | -2.55 (-2.40%) | 1,785 |
| 15 Nov 2017 | INR | 109 | 112 | 105.9 | 106.3 | 106.3 | -5.15 (-4.62%) | 7,186 |
| 14 Nov 2017 | INR | 114 | 114.1 | 109 | 111.45 | 111.45 | -3.15 (-2.75%) | 23,880 |
| 13 Nov 2017 | INR | 105 | 118.4 | 102.2 | 114.6 | 114.6 | +10.95 (+10.56%) | 72,002 |
| 10 Nov 2017 | INR | 109.7 | 109.7 | 103 | 103.65 | 103.65 | -4.9 (-4.51%) | 14,876 |
