| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 95.45 | 99 | 95.4 | 97.5 | 97.5 | +1.7 (+1.77%) | 37,396 |
| 18 Dec 2017 | INR | 94.4 | 96.8 | 92.9 | 95.8 | 95.8 | +0.4 (+0.42%) | 20,503 |
| 15 Dec 2017 | INR | 95 | 96.7 | 95 | 95.4 | 95.4 | +0.45 (+0.47%) | 10,831 |
| 14 Dec 2017 | INR | 96.95 | 96.95 | 93.1 | 94.95 | 94.95 | -0.55 (-0.58%) | 14,635 |
| 13 Dec 2017 | INR | 96.95 | 97.45 | 95.5 | 95.5 | 95.5 | -0.75 (-0.78%) | 24,539 |
| 12 Dec 2017 | INR | 96 | 98 | 95.1 | 96.25 | 96.25 | -0.65 (-0.67%) | 19,780 |
| 11 Dec 2017 | INR | 95.2 | 97.9 | 95.15 | 96.9 | 96.9 | +0.6 (+0.62%) | 17,234 |
| 8 Dec 2017 | INR | 97.5 | 98 | 95.55 | 96.3 | 96.3 | -0.8 (-0.82%) | 14,839 |
| 7 Dec 2017 | INR | 96.85 | 98.25 | 95 | 97.1 | 97.1 | +2.3 (+2.43%) | 19,915 |
| 6 Dec 2017 | INR | 93.25 | 96.8 | 93.15 | 94.8 | 94.8 | -0.85 (-0.89%) | 45,011 |
| 5 Dec 2017 | INR | 96.1 | 98.75 | 94.6 | 95.65 | 95.65 | -0.85 (-0.88%) | 28,948 |
| 4 Dec 2017 | INR | 92.3 | 98 | 92.3 | 96.5 | 96.5 | +0.9 (+0.94%) | 4,561 |
| 1 Dec 2017 | INR | 96 | 98 | 94.65 | 95.6 | 95.6 | -1.35 (-1.39%) | 7,167 |
| 30 Nov 2017 | INR | 96.15 | 98 | 93 | 96.95 | 96.95 | +0.7 (+0.73%) | 30,462 |
| 29 Nov 2017 | INR | 98 | 99 | 95.1 | 96.25 | 96.25 | -2.15 (-2.18%) | 9,827 |
| 28 Nov 2017 | INR | 101 | 101 | 97 | 98.4 | 98.4 | +1.5 (+1.55%) | 21,833 |
| 27 Nov 2017 | INR | 96.25 | 99 | 96.2 | 96.9 | 96.9 | -2 (-2.02%) | 15,811 |
| 24 Nov 2017 | INR | 100 | 100 | 97.1 | 98.9 | 98.9 | +1.3 (+1.33%) | 8,479 |
| 23 Nov 2017 | INR | 95.9 | 99.75 | 93.15 | 97.6 | 97.6 | +2.6 (+2.74%) | 19,872 |
| 22 Nov 2017 | INR | 96.8 | 99.4 | 93.4 | 95 | 95 | -1 (-1.04%) | 6,669 |
| 21 Nov 2017 | INR | 98.95 | 98.95 | 95.25 | 96 | 96 | +1.35 (+1.43%) | 11,627 |
| 20 Nov 2017 | INR | 94.15 | 97.7 | 92.3 | 94.65 | 94.65 | -0.6 (-0.63%) | 17,703 |
| 17 Nov 2017 | INR | 91.7 | 96.25 | 91.7 | 95.25 | 95.25 | +3.55 (+3.87%) | 15,554 |
| 16 Nov 2017 | INR | 91 | 94 | 90.8 | 91.7 | 91.7 | -1.35 (-1.45%) | 8,539 |
| 15 Nov 2017 | INR | 90.55 | 96.75 | 90.55 | 93.05 | 93.05 | +0.15 (+0.16%) | 4,267 |
| 14 Nov 2017 | INR | 96 | 97.95 | 91.95 | 92.9 | 92.9 | -2.15 (-2.26%) | 3,717 |
| 13 Nov 2017 | INR | 95.3 | 100 | 94.8 | 95.05 | 95.05 | -2.15 (-2.21%) | 14,348 |
| 10 Nov 2017 | INR | 98 | 99.5 | 94.5 | 97.2 | 97.2 | +0.7 (+0.73%) | 12,406 |
| 9 Nov 2017 | INR | 99.4 | 100.8 | 92 | 96.5 | 96.5 | +0.35 (+0.36%) | 34,386 |
| 8 Nov 2017 | INR | 100 | 104.9 | 96.15 | 96.15 | 96.15 | -5.05 (-4.99%) | 23,905 |
