| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 127 | 129.7 | 126.1 | 127 | 127 | +0.4 (+0.32%) | 439,480 |
| 21 Dec 2017 | INR | 128.75 | 132.4 | 125.2 | 126.6 | 126.6 | +0.15 (+0.12%) | 2,049,075 |
| 20 Dec 2017 | INR | 110.05 | 129.15 | 110.05 | 126.45 | 126.45 | +15.55 (+14.02%) | 3,244,743 |
| 19 Dec 2017 | INR | 109 | 112 | 109 | 110.9 | 110.9 | +1.75 (+1.60%) | 160,525 |
| 18 Dec 2017 | INR | 110.9 | 113.4 | 89.15 | 109.15 | 109.15 | -1.55 (-1.40%) | 432,317 |
| 15 Dec 2017 | INR | 110.3 | 112.05 | 109.5 | 110.7 | 110.7 | +1.4 (+1.28%) | 174,551 |
| 14 Dec 2017 | INR | 111.5 | 111.5 | 106.4 | 109.3 | 109.3 | -0.8 (-0.73%) | 252,477 |
| 13 Dec 2017 | INR | 111.7 | 112.55 | 109.2 | 110.1 | 110.1 | -2 (-1.78%) | 336,407 |
| 12 Dec 2017 | INR | 114.9 | 115.25 | 111.55 | 112.1 | 112.1 | -2.35 (-2.05%) | 145,074 |
| 11 Dec 2017 | INR | 114.5 | 118.2 | 113.75 | 114.45 | 114.45 | +0.6 (+0.53%) | 434,943 |
| 8 Dec 2017 | INR | 111.8 | 116 | 111.8 | 113.85 | 113.85 | +1.05 (+0.93%) | 244,878 |
| 7 Dec 2017 | INR | 113 | 114 | 112.05 | 112.8 | 112.8 | +0.65 (+0.58%) | 207,661 |
| 6 Dec 2017 | INR | 111.55 | 114.5 | 110.5 | 112.15 | 112.15 | -0.35 (-0.31%) | 312,183 |
| 5 Dec 2017 | INR | 116 | 116.5 | 111.65 | 112.5 | 112.5 | -4.4 (-3.76%) | 618,949 |
| 4 Dec 2017 | INR | 119.35 | 121.7 | 116.5 | 116.9 | 116.9 | -1.35 (-1.14%) | 544,449 |
| 1 Dec 2017 | INR | 118.2 | 122.5 | 117 | 118.25 | 118.25 | +1 (+0.85%) | 1,395,996 |
| 30 Nov 2017 | INR | 115.2 | 120.65 | 112.3 | 117.25 | 117.25 | +1.1 (+0.95%) | 885,790 |
| 29 Nov 2017 | INR | 116.8 | 119.25 | 115 | 116.15 | 116.15 | +0.25 (+0.22%) | 636,341 |
| 28 Nov 2017 | INR | 115.5 | 117.95 | 114.05 | 115.9 | 115.9 | +0.8 (+0.70%) | 682,398 |
| 27 Nov 2017 | INR | 114.9 | 118 | 114 | 115.1 | 115.1 | +0.45 (+0.39%) | 528,169 |
| 24 Nov 2017 | INR | 115.15 | 119.45 | 114 | 114.65 | 114.65 | +0.35 (+0.31%) | 1,061,038 |
| 23 Nov 2017 | INR | 108.45 | 116.9 | 107 | 114.3 | 114.3 | +6.45 (+5.98%) | 1,699,459 |
| 22 Nov 2017 | INR | 111.7 | 111.7 | 107.1 | 107.85 | 107.85 | -3 (-2.71%) | 550,650 |
| 21 Nov 2017 | INR | 104.9 | 112.35 | 104.1 | 110.85 | 110.85 | +7.15 (+6.89%) | 1,246,381 |
| 20 Nov 2017 | INR | 100.5 | 104.9 | 99.15 | 103.7 | 103.7 | +3.95 (+3.96%) | 437,651 |
| 17 Nov 2017 | INR | 105.9 | 106.5 | 99.4 | 99.75 | 99.75 | -3.3 (-3.20%) | 1,009,292 |
| 16 Nov 2017 | INR | 106 | 106 | 99.4 | 103.05 | 103.05 | -1.35 (-1.29%) | 885,218 |
| 15 Nov 2017 | INR | 104.25 | 107.4 | 102.15 | 104.4 | 104.4 | +1.05 (+1.02%) | 319,694 |
| 14 Nov 2017 | INR | 103.75 | 104.05 | 102.1 | 103.35 | 103.35 | -0.8 (-0.77%) | 208,935 |
| 13 Nov 2017 | INR | 108.25 | 108.25 | 102.15 | 104.15 | 104.15 | -3.2 (-2.98%) | 326,634 |
