| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 116.3 | 118 | 114.5 | 114.95 | 114.95 | -0.35 (-0.30%) | 151,619 |
| 26 Dec 2017 | INR | 117 | 118.75 | 114.4 | 115.3 | 115.3 | -1.1 (-0.95%) | 179,536 |
| 22 Dec 2017 | INR | 118.8 | 119.9 | 113.1 | 116.4 | 116.4 | -2.4 (-2.02%) | 200,531 |
| 21 Dec 2017 | INR | 118 | 121 | 118 | 118.8 | 118.8 | +0.4 (+0.34%) | 255,625 |
| 20 Dec 2017 | INR | 118.9 | 121 | 118 | 118.4 | 118.4 | +0.55 (+0.47%) | 351,402 |
| 19 Dec 2017 | INR | 113.3 | 118.75 | 113.3 | 117.85 | 117.85 | +5.15 (+4.57%) | 409,862 |
| 18 Dec 2017 | INR | 114.1 | 116.5 | 108.4 | 112.7 | 112.7 | -1.1 (-0.97%) | 331,176 |
| 15 Dec 2017 | INR | 116.45 | 117.35 | 113 | 113.8 | 113.8 | -1.55 (-1.34%) | 173,514 |
| 14 Dec 2017 | INR | 116.4 | 117.85 | 113.2 | 115.35 | 115.35 | -0.45 (-0.39%) | 202,753 |
| 13 Dec 2017 | INR | 117.5 | 119.5 | 114.2 | 115.8 | 115.8 | -1.1 (-0.94%) | 278,530 |
| 12 Dec 2017 | INR | 117.25 | 119.2 | 115.5 | 116.9 | 116.9 | -0.2 (-0.17%) | 324,713 |
| 11 Dec 2017 | INR | 123 | 123.4 | 116.1 | 117.1 | 117.1 | -5 (-4.10%) | 447,916 |
| 8 Dec 2017 | INR | 123 | 126.45 | 121.5 | 122.1 | 122.1 | +0.8 (+0.66%) | 855,540 |
| 7 Dec 2017 | INR | 113.35 | 122.35 | 113 | 121.3 | 121.3 | +8.3 (+7.35%) | 955,262 |
| 6 Dec 2017 | INR | 115 | 115.7 | 112.3 | 113 | 113 | -3.35 (-2.88%) | 223,116 |
| 5 Dec 2017 | INR | 112.95 | 117.65 | 112.55 | 116.35 | 116.35 | +2.8 (+2.47%) | 546,067 |
| 4 Dec 2017 | INR | 116.25 | 117 | 112 | 113.55 | 113.55 | -1.55 (-1.35%) | 374,870 |
| 1 Dec 2017 | INR | 118 | 119.2 | 114.55 | 115.1 | 115.1 | -1.45 (-1.24%) | 396,615 |
| 30 Nov 2017 | INR | 114 | 120 | 112.4 | 116.55 | 116.55 | +0.9 (+0.78%) | 438,948 |
| 29 Nov 2017 | INR | 118 | 118 | 113.1 | 115.65 | 115.65 | -2.3 (-1.95%) | 600,539 |
| 28 Nov 2017 | INR | 120.1 | 122.65 | 117.05 | 117.95 | 117.95 | -1.85 (-1.54%) | 1,187,794 |
| 27 Nov 2017 | INR | 115.25 | 124.4 | 112.4 | 119.8 | 119.8 | +3.75 (+3.23%) | 1,591,530 |
| 24 Nov 2017 | INR | 111.95 | 119.25 | 111.25 | 116.05 | 116.05 | +4.4 (+3.94%) | 906,236 |
| 23 Nov 2017 | INR | 113 | 114 | 110.1 | 111.65 | 111.65 | -1.4 (-1.24%) | 608,774 |
| 22 Nov 2017 | INR | 106 | 114.9 | 105.05 | 113.05 | 113.05 | +7.35 (+6.95%) | 1,898,630 |
| 21 Nov 2017 | INR | 108.05 | 109.95 | 104 | 105.7 | 105.7 | -2 (-1.86%) | 784,479 |
| 20 Nov 2017 | INR | 99 | 108.8 | 98.55 | 107.7 | 107.7 | +8.9 (+9.01%) | 1,616,823 |
| 17 Nov 2017 | INR | 91.8 | 102.2 | 91.5 | 98.8 | 98.8 | +7.75 (+8.51%) | 1,604,794 |
| 16 Nov 2017 | INR | 87.7 | 92.2 | 87.4 | 91.05 | 91.05 | +4.2 (+4.84%) | 367,231 |
| 15 Nov 2017 | INR | 88.5 | 91 | 86.5 | 86.85 | 86.85 | -2.05 (-2.31%) | 320,604 |
