| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 98 | 99.3 | 95.3 | 96.1 | 96.1 | -0.9 (-0.93%) | 38,760 |
| 21 Dec 2017 | INR | 99.4 | 101.65 | 96.5 | 97 | 97 | -1.1 (-1.12%) | 95,446 |
| 20 Dec 2017 | INR | 93.5 | 102.8 | 93.5 | 98.1 | 98.1 | +5.8 (+6.28%) | 516,730 |
| 19 Dec 2017 | INR | 91.1 | 93 | 91.1 | 92.3 | 92.3 | +1.65 (+1.82%) | 39,916 |
| 18 Dec 2017 | INR | 91.7 | 92.9 | 87.65 | 90.65 | 90.65 | -1.05 (-1.15%) | 34,593 |
| 15 Dec 2017 | INR | 92.7 | 94.65 | 90.45 | 91.7 | 91.7 | +1.85 (+2.06%) | 71,733 |
| 14 Dec 2017 | INR | 91.35 | 92.9 | 87.5 | 89.85 | 89.85 | -1.5 (-1.64%) | 33,076 |
| 13 Dec 2017 | INR | 93.55 | 93.6 | 90.55 | 91.35 | 91.35 | -1.4 (-1.51%) | 27,845 |
| 12 Dec 2017 | INR | 96 | 96.75 | 92.35 | 92.75 | 92.75 | +0.75 (+0.82%) | 116,940 |
| 11 Dec 2017 | INR | 91 | 95 | 88.1 | 92 | 92 | +3.6 (+4.07%) | 101,059 |
| 8 Dec 2017 | INR | 89 | 89 | 87.6 | 88.4 | 88.4 | +0.3 (+0.34%) | 18,292 |
| 7 Dec 2017 | INR | 87.5 | 90 | 86.75 | 88.1 | 88.1 | +0.55 (+0.63%) | 40,847 |
| 6 Dec 2017 | INR | 90.5 | 90.8 | 86.15 | 87.55 | 87.55 | -2.1 (-2.34%) | 36,441 |
| 5 Dec 2017 | INR | 90.55 | 91.85 | 88 | 89.65 | 89.65 | -2.3 (-2.50%) | 31,628 |
| 4 Dec 2017 | INR | 92.1 | 93.25 | 90.4 | 91.95 | 91.95 | +0.9 (+0.99%) | 35,070 |
| 1 Dec 2017 | INR | 92 | 95.95 | 90.3 | 91.05 | 91.05 | -0.75 (-0.82%) | 50,974 |
| 30 Nov 2017 | INR | 93.9 | 94 | 91.55 | 91.8 | 91.8 | -0.8 (-0.86%) | 34,886 |
| 29 Nov 2017 | INR | 94.55 | 96.1 | 91.8 | 92.6 | 92.6 | +0.75 (+0.82%) | 61,980 |
| 28 Nov 2017 | INR | 95 | 95 | 91 | 91.85 | 91.85 | -1.75 (-1.87%) | 46,849 |
| 27 Nov 2017 | INR | 94.5 | 97 | 92.5 | 93.6 | 93.6 | -1.8 (-1.89%) | 77,736 |
| 24 Nov 2017 | INR | 93.5 | 97 | 93.5 | 95.4 | 95.4 | +0.65 (+0.69%) | 68,886 |
| 23 Nov 2017 | INR | 94.1 | 97.4 | 93.25 | 94.75 | 94.75 | -0.2 (-0.21%) | 89,985 |
| 22 Nov 2017 | INR | 101 | 101.85 | 92.9 | 94.95 | 94.95 | -3.4 (-3.46%) | 671,100 |
| 21 Nov 2017 | INR | 86 | 99.8 | 85.8 | 98.35 | 98.35 | +11.45 (+13.18%) | 527,951 |
| 20 Nov 2017 | INR | 86.9 | 87.5 | 84 | 86.9 | 86.9 | +1.75 (+2.06%) | 41,016 |
| 17 Nov 2017 | INR | 86.5 | 86.9 | 84.25 | 85.15 | 85.15 | 0.0 (0.0%) | 28,522 |
| 16 Nov 2017 | INR | 86.95 | 86.95 | 83.85 | 85.15 | 85.15 | +1.35 (+1.61%) | 21,861 |
| 15 Nov 2017 | INR | 85.9 | 85.9 | 83.4 | 83.8 | 83.8 | -1.55 (-1.82%) | 35,038 |
| 14 Nov 2017 | INR | 85.35 | 86.5 | 83 | 85.35 | 85.35 | 0.0 (0.0%) | 59,577 |
| 13 Nov 2017 | INR | 90.95 | 90.95 | 84.1 | 85.35 | 85.35 | -4.05 (-4.53%) | 62,247 |
