| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 95.85 | 96 | 91 | 93.05 | 93.05 | +0.3 (+0.32%) | 9,682 |
| 22 Dec 2017 | INR | 86 | 93.95 | 86 | 92.75 | 92.75 | +6.2 (+7.16%) | 6,148 |
| 21 Dec 2017 | INR | 88.05 | 88.05 | 86.3 | 86.55 | 86.55 | -1.2 (-1.37%) | 5,149 |
| 20 Dec 2017 | INR | 89.85 | 89.9 | 87.3 | 87.75 | 87.75 | -0.25 (-0.28%) | 1,268 |
| 19 Dec 2017 | INR | 87.4 | 88.9 | 87.2 | 88 | 88 | +0.5 (+0.57%) | 2,674 |
| 18 Dec 2017 | INR | 85.75 | 90.65 | 84 | 87.5 | 87.5 | +1.8 (+2.10%) | 1,361 |
| 15 Dec 2017 | INR | 87.65 | 90 | 84.6 | 85.7 | 85.7 | -1.4 (-1.61%) | 3,479 |
| 14 Dec 2017 | INR | 87.25 | 88 | 85.15 | 87.1 | 87.1 | -0.6 (-0.68%) | 4,516 |
| 13 Dec 2017 | INR | 88.05 | 88.9 | 87.5 | 87.7 | 87.7 | -0.1 (-0.11%) | 1,646 |
| 12 Dec 2017 | INR | 88.75 | 89.55 | 87.3 | 87.8 | 87.8 | -1.3 (-1.46%) | 8,212 |
| 11 Dec 2017 | INR | 89.3 | 91 | 87.35 | 89.1 | 89.1 | -0.15 (-0.17%) | 5,329 |
| 8 Dec 2017 | INR | 92.05 | 93 | 88.5 | 89.25 | 89.25 | -2.65 (-2.88%) | 9,045 |
| 7 Dec 2017 | INR | 93.05 | 96.35 | 91.5 | 91.9 | 91.9 | +0.15 (+0.16%) | 6,290 |
| 6 Dec 2017 | INR | 95.1 | 97.85 | 88.75 | 91.75 | 91.75 | -3.45 (-3.62%) | 6,270 |
| 5 Dec 2017 | INR | 95.05 | 98.9 | 94.2 | 95.2 | 95.2 | +1.7 (+1.82%) | 13,748 |
| 4 Dec 2017 | INR | 94.25 | 98.1 | 92.7 | 93.5 | 93.5 | -2.75 (-2.86%) | 5,070 |
| 1 Dec 2017 | INR | 98.65 | 98.65 | 95.05 | 96.25 | 96.25 | +0.05 (+0.05%) | 13,418 |
| 30 Nov 2017 | INR | 99.7 | 99.75 | 94.3 | 96.2 | 96.2 | +0.85 (+0.89%) | 13,635 |
| 29 Nov 2017 | INR | 99.05 | 99.05 | 95 | 95.35 | 95.35 | -2.4 (-2.46%) | 7,338 |
| 28 Nov 2017 | INR | 98.95 | 99.95 | 97 | 97.75 | 97.75 | -0.2 (-0.20%) | 2,644 |
| 27 Nov 2017 | INR | 100.5 | 100.5 | 95.4 | 97.95 | 97.95 | -1.15 (-1.16%) | 26,389 |
| 24 Nov 2017 | INR | 95.05 | 101 | 95 | 99.1 | 99.1 | +3.1 (+3.23%) | 8,382 |
| 23 Nov 2017 | INR | 97.15 | 97.45 | 95.55 | 96 | 96 | +0.7 (+0.73%) | 1,630 |
| 22 Nov 2017 | INR | 97.8 | 97.8 | 94.05 | 95.3 | 95.3 | -0.3 (-0.31%) | 4,867 |
| 21 Nov 2017 | INR | 93.65 | 97 | 93.65 | 95.6 | 95.6 | +2.05 (+2.19%) | 3,401 |
| 20 Nov 2017 | INR | 93 | 97.15 | 93 | 93.55 | 93.55 | -0.85 (-0.90%) | 2,219 |
| 17 Nov 2017 | INR | 98.95 | 99 | 93 | 94.4 | 94.4 | -0.9 (-0.94%) | 4,708 |
| 16 Nov 2017 | INR | 98.15 | 98.15 | 94.65 | 95.3 | 95.3 | -2.8 (-2.85%) | 4,193 |
| 15 Nov 2017 | INR | 97.15 | 99 | 97.15 | 98.1 | 98.1 | -1.2 (-1.21%) | 1,433 |
| 14 Nov 2017 | INR | 99.35 | 101.6 | 98.6 | 99.3 | 99.3 | +3.95 (+4.14%) | 9,058 |
