| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 123 | 126.9 | 121.25 | 122 | 122 | +0.05 (+0.04%) | 159,548 |
| 21 Dec 2017 | INR | 113.25 | 128.15 | 112.65 | 121.95 | 121.95 | +10.9 (+9.82%) | 561,183 |
| 20 Dec 2017 | INR | 110.25 | 113 | 110.25 | 111.05 | 111.05 | -0.2 (-0.18%) | 20,830 |
| 19 Dec 2017 | INR | 109.9 | 114.6 | 108.25 | 111.25 | 111.25 | +3 (+2.77%) | 38,792 |
| 18 Dec 2017 | INR | 106.55 | 109.7 | 106 | 108.25 | 108.25 | +0.3 (+0.28%) | 19,398 |
| 15 Dec 2017 | INR | 109 | 109.25 | 107.1 | 107.95 | 107.95 | +1.15 (+1.08%) | 32,467 |
| 14 Dec 2017 | INR | 107.55 | 108 | 105.45 | 106.8 | 106.8 | -0.7 (-0.65%) | 20,503 |
| 13 Dec 2017 | INR | 109.5 | 110.45 | 107 | 107.5 | 107.5 | -0.1 (-0.09%) | 24,542 |
| 12 Dec 2017 | INR | 109.9 | 109.9 | 107.35 | 107.6 | 107.6 | -1.7 (-1.56%) | 17,377 |
| 11 Dec 2017 | INR | 110.95 | 110.95 | 107 | 109.3 | 109.3 | +0.4 (+0.37%) | 16,349 |
| 8 Dec 2017 | INR | 108.5 | 111 | 108.25 | 108.9 | 108.9 | 0.0 (0.0%) | 24,021 |
| 7 Dec 2017 | INR | 107 | 109.4 | 106.7 | 108.9 | 108.9 | +1.5 (+1.40%) | 32,261 |
| 6 Dec 2017 | INR | 108.25 | 109.5 | 107 | 107.4 | 107.4 | -0.6 (-0.56%) | 13,061 |
| 5 Dec 2017 | INR | 108.75 | 110.45 | 107 | 108 | 108 | -0.6 (-0.55%) | 14,796 |
| 4 Dec 2017 | INR | 108.5 | 109.45 | 107.05 | 108.6 | 108.6 | -0.7 (-0.64%) | 23,059 |
| 1 Dec 2017 | INR | 110 | 112.5 | 108.35 | 109.3 | 109.3 | +0.15 (+0.14%) | 35,099 |
| 30 Nov 2017 | INR | 111 | 112 | 108.6 | 109.15 | 109.15 | -2.2 (-1.98%) | 34,568 |
| 29 Nov 2017 | INR | 114.1 | 115 | 110.55 | 111.35 | 111.35 | -2.45 (-2.15%) | 21,838 |
| 28 Nov 2017 | INR | 118.5 | 118.5 | 112.55 | 113.8 | 113.8 | -2.7 (-2.32%) | 62,934 |
| 27 Nov 2017 | INR | 114.4 | 116.9 | 112.3 | 116.5 | 116.5 | +3.15 (+2.78%) | 61,017 |
| 24 Nov 2017 | INR | 113 | 114 | 111.5 | 113.35 | 113.35 | +0.85 (+0.76%) | 46,641 |
| 23 Nov 2017 | INR | 108.9 | 114.45 | 107.5 | 112.5 | 112.5 | +4.8 (+4.46%) | 109,613 |
| 22 Nov 2017 | INR | 110.95 | 111.05 | 107.05 | 107.7 | 107.7 | -1.95 (-1.78%) | 33,443 |
| 21 Nov 2017 | INR | 109.1 | 112.7 | 107.75 | 109.65 | 109.65 | +2.15 (+2%) | 91,112 |
| 20 Nov 2017 | INR | 107.85 | 108.9 | 104.7 | 107.5 | 107.5 | -0.35 (-0.32%) | 45,862 |
| 17 Nov 2017 | INR | 109 | 109.95 | 107.1 | 107.85 | 107.85 | +0.25 (+0.23%) | 21,966 |
| 16 Nov 2017 | INR | 108.75 | 109 | 106.9 | 107.6 | 107.6 | +0.45 (+0.42%) | 24,951 |
| 15 Nov 2017 | INR | 110 | 110 | 106.1 | 107.15 | 107.15 | -7.25 (-6.34%) | 84,149 |
| 14 Nov 2017 | INR | 113 | 120.35 | 112.05 | 114.4 | 114.4 | +0.9 (+0.79%) | 17,209 |
| 13 Nov 2017 | INR | 119.7 | 119.7 | 112.15 | 113.5 | 113.5 | -4.6 (-3.90%) | 29,098 |
