| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 111 | 117.8 | 111 | 115.75 | 80.3819 | +2.75 (+2.43%) | 44,000 |
| 21 Dec 2017 | INR | 112 | 116.9 | 110 | 113 | 78.4722 | +6 (+5.61%) | 26,000 |
| 20 Dec 2017 | INR | 102.6 | 112.3 | 102.6 | 107 | 74.3056 | +7 (+7%) | 82,000 |
| 19 Dec 2017 | INR | 96 | 102.45 | 95 | 100 | 69.4444 | +6 (+6.38%) | 20,000 |
| 18 Dec 2017 | INR | 94 | 94 | 94 | 94 | 65.2778 | -4.8 (-4.86%) | 4,000 |
| 13 Dec 2017 | INR | 107.65 | 107.65 | 97 | 98.8 | 68.6111 | +5.8 (+6.24%) | 20,000 |
| 11 Dec 2017 | INR | 94 | 94 | 89.05 | 93 | 64.5833 | -1 (-1.06%) | 8,000 |
| 8 Dec 2017 | INR | 94 | 94 | 94 | 94 | 65.2778 | -1 (-1.05%) | 2,000 |
| 7 Dec 2017 | INR | 96 | 96.5 | 95 | 95 | 65.9722 | +2 (+2.15%) | 8,000 |
| 5 Dec 2017 | INR | 93.5 | 93.5 | 93 | 93 | 64.5833 | 0.0 (0.0%) | 8,000 |
| 4 Dec 2017 | INR | 93 | 93 | 93 | 93 | 64.5833 | -1.05 (-1.12%) | 2,000 |
| 1 Dec 2017 | INR | 95 | 95 | 94.05 | 94.05 | 65.3125 | -4.6 (-4.66%) | 10,000 |
| 30 Nov 2017 | INR | 95.8 | 99.8 | 95.8 | 98.65 | 68.5069 | +3.2 (+3.35%) | 26,000 |
| 29 Nov 2017 | INR | 95.9 | 95.95 | 95 | 95.45 | 66.2847 | +1 (+1.06%) | 8,000 |
| 28 Nov 2017 | INR | 91.65 | 95 | 91.65 | 94.45 | 65.5903 | +4.05 (+4.48%) | 24,000 |
| 27 Nov 2017 | INR | 91.9 | 93.9 | 90.3 | 90.4 | 62.7778 | -1.35 (-1.47%) | 20,000 |
| 24 Nov 2017 | INR | 91 | 91.75 | 90 | 91.75 | 63.7153 | +2.25 (+2.51%) | 46,000 |
| 23 Nov 2017 | INR | 88 | 90 | 87.05 | 89.5 | 62.1528 | +2.5 (+2.87%) | 20,000 |
| 22 Nov 2017 | INR | 87.8 | 92 | 87 | 87 | 60.4167 | -1.7 (-1.92%) | 22,000 |
| 20 Nov 2017 | INR | 87.95 | 90 | 87.95 | 88.7 | 61.5972 | +0.7 (+0.80%) | 12,000 |
| 17 Nov 2017 | INR | 88 | 88 | 88 | 88 | 61.1111 | -3 (-3.30%) | 2,000 |
| 16 Nov 2017 | INR | 90 | 91 | 90 | 91 | 63.1944 | +2.45 (+2.77%) | 4,000 |
| 15 Nov 2017 | INR | 90.05 | 90.05 | 88.1 | 88.55 | 61.4931 | -4.35 (-4.68%) | 30,000 |
| 14 Nov 2017 | INR | 92.95 | 93 | 92.5 | 92.9 | 64.5139 | +3.8 (+4.26%) | 12,000 |
| 13 Nov 2017 | INR | 93.5 | 95 | 88.2 | 89.1 | 61.875 | -2.9 (-3.15%) | 26,000 |
| 10 Nov 2017 | INR | 92.05 | 93.6 | 92 | 92 | 63.8889 | -1 (-1.08%) | 30,000 |
| 9 Nov 2017 | INR | 93.85 | 93.85 | 92 | 93 | 64.5833 | +0.65 (+0.70%) | 26,000 |
| 8 Nov 2017 | INR | 91.15 | 93.5 | 90 | 92.35 | 64.1319 | +0.5 (+0.54%) | 12,000 |
| 7 Nov 2017 | INR | 92 | 94 | 91 | 91.85 | 63.7847 | -0.65 (-0.70%) | 36,000 |
| 6 Nov 2017 | INR | 92 | 93 | 91 | 92.5 | 64.2361 | -1.5 (-1.60%) | 10,000 |
