| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 115 | 118.75 | 114.15 | 115.15 | 115.15 | -0.05 (-0.04%) | 21,489 |
| 20 Dec 2017 | INR | 120 | 120 | 114 | 115.2 | 115.2 | -2.2 (-1.87%) | 39,621 |
| 19 Dec 2017 | INR | 114.7 | 118 | 113 | 117.4 | 117.4 | +4.95 (+4.40%) | 74,751 |
| 18 Dec 2017 | INR | 108 | 117.75 | 105.05 | 112.45 | 112.45 | +6.8 (+6.44%) | 113,095 |
| 15 Dec 2017 | INR | 107 | 107.5 | 105 | 105.65 | 105.65 | +0.65 (+0.62%) | 14,723 |
| 14 Dec 2017 | INR | 106.5 | 106.95 | 104.25 | 105 | 105 | -0.65 (-0.62%) | 5,139 |
| 13 Dec 2017 | INR | 109.9 | 109.9 | 105 | 105.65 | 105.65 | -2.65 (-2.45%) | 18,501 |
| 12 Dec 2017 | INR | 107.1 | 113 | 107 | 108.3 | 108.3 | -0.55 (-0.51%) | 19,671 |
| 11 Dec 2017 | INR | 109.9 | 111.75 | 107.5 | 108.85 | 108.85 | +1.4 (+1.30%) | 21,867 |
| 8 Dec 2017 | INR | 108.3 | 110.7 | 106.85 | 107.45 | 107.45 | -0.7 (-0.65%) | 19,624 |
| 7 Dec 2017 | INR | 110.9 | 111 | 107.75 | 108.15 | 108.15 | +0.95 (+0.89%) | 7,333 |
| 6 Dec 2017 | INR | 110 | 113 | 106.75 | 107.2 | 107.2 | -2.65 (-2.41%) | 21,276 |
| 5 Dec 2017 | INR | 112.95 | 114.75 | 108 | 109.85 | 109.85 | -1.55 (-1.39%) | 15,227 |
| 4 Dec 2017 | INR | 109.9 | 114 | 106.5 | 111.4 | 111.4 | +5.1 (+4.80%) | 51,601 |
| 1 Dec 2017 | INR | 111.5 | 115 | 105.1 | 106.3 | 106.3 | -3 (-2.74%) | 24,263 |
| 30 Nov 2017 | INR | 109 | 113 | 108 | 109.3 | 109.3 | +0.2 (+0.18%) | 31,847 |
| 29 Nov 2017 | INR | 104.4 | 109.9 | 103.1 | 109.1 | 109.1 | +4.7 (+4.50%) | 74,349 |
| 28 Nov 2017 | INR | 107.25 | 113.45 | 101.55 | 104.4 | 104.4 | +4.05 (+4.04%) | 121,291 |
| 27 Nov 2017 | INR | 84.3 | 105.9 | 84.3 | 100.35 | 100.35 | +12.1 (+13.71%) | 138,338 |
| 24 Nov 2017 | INR | 82.15 | 88.9 | 82.15 | 88.25 | 88.25 | +5 (+6.01%) | 23,712 |
| 23 Nov 2017 | INR | 81.25 | 83.5 | 81.25 | 83.25 | 83.25 | +1.5 (+1.83%) | 2,898 |
| 22 Nov 2017 | INR | 83.7 | 83.75 | 81.3 | 81.75 | 81.75 | +1.05 (+1.30%) | 3,945 |
| 21 Nov 2017 | INR | 83.8 | 83.8 | 80 | 80.7 | 80.7 | -1.2 (-1.47%) | 16,113 |
| 20 Nov 2017 | INR | 81.4 | 84 | 81.35 | 81.9 | 81.9 | -0.5 (-0.61%) | 3,993 |
| 17 Nov 2017 | INR | 80.7 | 82.8 | 80.7 | 82.4 | 82.4 | +1.25 (+1.54%) | 1,696 |
| 16 Nov 2017 | INR | 82.95 | 82.95 | 80.05 | 81.15 | 81.15 | +0.75 (+0.93%) | 1,428 |
| 15 Nov 2017 | INR | 80.55 | 82 | 80.05 | 80.4 | 80.4 | -1.4 (-1.71%) | 4,442 |
| 14 Nov 2017 | INR | 83 | 83 | 81.25 | 81.8 | 81.8 | -1 (-1.21%) | 1,712 |
| 13 Nov 2017 | INR | 82.4 | 85 | 82.4 | 82.8 | 82.8 | 0.0 (0.0%) | 2,360 |
| 10 Nov 2017 | INR | 82.7 | 86.6 | 81.3 | 82.8 | 82.8 | +2.25 (+2.79%) | 15,438 |
