| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 94.25 | 94.55 | 93.45 | 94.2 | 94.2 | -0.55 (-0.58%) | 1,265 |
| 19 Dec 2017 | INR | 94.8 | 96.2 | 94 | 94.75 | 94.75 | +0.7 (+0.74%) | 2,690 |
| 18 Dec 2017 | INR | 88.05 | 95.9 | 88.05 | 94.05 | 94.05 | +1.25 (+1.35%) | 1,213 |
| 15 Dec 2017 | INR | 95.6 | 95.6 | 92.15 | 92.8 | 92.8 | +0.05 (+0.05%) | 8,804 |
| 14 Dec 2017 | INR | 96.35 | 96.5 | 92.5 | 92.75 | 92.75 | -0.75 (-0.80%) | 3,181 |
| 13 Dec 2017 | INR | 94 | 97 | 93 | 93.5 | 93.5 | +0.65 (+0.70%) | 3,513 |
| 12 Dec 2017 | INR | 96 | 96 | 92 | 92.85 | 92.85 | -2.2 (-2.31%) | 1,122 |
| 11 Dec 2017 | INR | 93.25 | 97.5 | 93 | 95.05 | 95.05 | +1.8 (+1.93%) | 1,595 |
| 8 Dec 2017 | INR | 95.5 | 97 | 92.2 | 93.25 | 93.25 | -1.4 (-1.48%) | 16,074 |
| 7 Dec 2017 | INR | 92.9 | 94.9 | 90.1 | 94.65 | 94.65 | +3.35 (+3.67%) | 11,302 |
| 6 Dec 2017 | INR | 95.5 | 95.5 | 90 | 91.3 | 91.3 | -2.1 (-2.25%) | 6,286 |
| 5 Dec 2017 | INR | 93 | 95.9 | 92.1 | 93.4 | 93.4 | -1.65 (-1.74%) | 2,485 |
| 4 Dec 2017 | INR | 97.3 | 99.75 | 92 | 95.05 | 95.05 | -2.15 (-2.21%) | 13,150 |
| 1 Dec 2017 | INR | 97.45 | 100.6 | 97.1 | 97.2 | 97.2 | -1.65 (-1.67%) | 5,529 |
| 30 Nov 2017 | INR | 98.4 | 99.8 | 96.9 | 98.85 | 98.85 | +0.55 (+0.56%) | 4,909 |
| 29 Nov 2017 | INR | 100 | 100.9 | 96.65 | 98.3 | 98.3 | -0.4 (-0.41%) | 39,644 |
| 28 Nov 2017 | INR | 102 | 102 | 96.6 | 98.7 | 98.7 | -2.15 (-2.13%) | 7,750 |
| 27 Nov 2017 | INR | 103.9 | 103.9 | 94.85 | 100.85 | 100.85 | -0.15 (-0.15%) | 21,806 |
| 24 Nov 2017 | INR | 104.9 | 104.9 | 97.5 | 101 | 101 | +1.2 (+1.20%) | 32,805 |
| 23 Nov 2017 | INR | 85.8 | 99.8 | 84.1 | 99.8 | 99.8 | +16.6 (+19.95%) | 292,209 |
| 22 Nov 2017 | INR | 81.7 | 90 | 78 | 83.2 | 83.2 | +3.8 (+4.79%) | 55,558 |
| 21 Nov 2017 | INR | 82.5 | 85 | 78.5 | 79.4 | 79.4 | +0.3 (+0.38%) | 58,522 |
| 20 Nov 2017 | INR | 79.7 | 83.6 | 77.3 | 79.1 | 79.1 | -0.55 (-0.69%) | 46,069 |
| 17 Nov 2017 | INR | 79.7 | 80 | 74.15 | 79.65 | 79.65 | +2.25 (+2.91%) | 35,161 |
| 16 Nov 2017 | INR | 77.7 | 77.75 | 75.05 | 77.4 | 77.4 | +2.9 (+3.89%) | 968 |
| 15 Nov 2017 | INR | 80 | 80 | 74.2 | 74.5 | 74.5 | -4.45 (-5.64%) | 8,950 |
| 14 Nov 2017 | INR | 76.5 | 83 | 76.5 | 78.95 | 78.95 | +0.5 (+0.64%) | 21,904 |
| 13 Nov 2017 | INR | 74 | 79.95 | 73 | 78.45 | 78.45 | +4.25 (+5.73%) | 58,690 |
| 10 Nov 2017 | INR | 72 | 76.5 | 72 | 74.2 | 74.2 | -0.75 (-1.00%) | 14,407 |
| 9 Nov 2017 | INR | 69 | 77.75 | 69 | 74.95 | 74.95 | +6.85 (+10.06%) | 45,357 |
