| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 93.75 | 99.4 | 92.65 | 97.65 | 97.65 | +4.55 (+4.89%) | 90,781 |
| 27 Dec 2017 | INR | 93.4 | 94.65 | 92.55 | 93.1 | 93.1 | -0.3 (-0.32%) | 24,850 |
| 26 Dec 2017 | INR | 92.15 | 93.9 | 92.05 | 93.4 | 93.4 | +0.9 (+0.97%) | 26,517 |
| 22 Dec 2017 | INR | 94.4 | 95.6 | 92.2 | 92.5 | 92.5 | -1.75 (-1.86%) | 59,468 |
| 21 Dec 2017 | INR | 98.75 | 100.5 | 93.5 | 94.25 | 94.25 | -3.2 (-3.28%) | 81,225 |
| 20 Dec 2017 | INR | 98.9 | 99.9 | 96.15 | 97.45 | 97.45 | -0.9 (-0.92%) | 39,423 |
| 19 Dec 2017 | INR | 99 | 102 | 95.6 | 98.35 | 98.35 | +0.9 (+0.92%) | 126,999 |
| 18 Dec 2017 | INR | 86.1 | 105 | 85 | 97.45 | 97.45 | +9.75 (+11.12%) | 522,258 |
| 15 Dec 2017 | INR | 89.7 | 89.7 | 87.6 | 87.7 | 87.7 | +0.4 (+0.46%) | 18,296 |
| 14 Dec 2017 | INR | 88.5 | 88.9 | 86.75 | 87.3 | 87.3 | +0.15 (+0.17%) | 10,501 |
| 13 Dec 2017 | INR | 88.85 | 89.5 | 86.9 | 87.15 | 87.15 | -0.6 (-0.68%) | 29,075 |
| 12 Dec 2017 | INR | 89.4 | 90.25 | 87.15 | 87.75 | 87.75 | -0.9 (-1.02%) | 15,110 |
| 11 Dec 2017 | INR | 88.2 | 89.9 | 87.95 | 88.65 | 88.65 | +0.5 (+0.57%) | 10,192 |
| 8 Dec 2017 | INR | 89.6 | 90.05 | 87.65 | 88.15 | 88.15 | -2.4 (-2.65%) | 17,456 |
| 7 Dec 2017 | INR | 89.55 | 90.95 | 89.5 | 90.55 | 90.55 | +1.5 (+1.68%) | 13,301 |
| 6 Dec 2017 | INR | 89 | 90.05 | 88.75 | 89.05 | 89.05 | +0.4 (+0.45%) | 8,215 |
| 5 Dec 2017 | INR | 90.95 | 91.7 | 87.95 | 88.65 | 88.65 | -1.5 (-1.66%) | 34,476 |
| 4 Dec 2017 | INR | 91 | 91.05 | 89.25 | 90.15 | 90.15 | -0.05 (-0.06%) | 5,044 |
| 1 Dec 2017 | INR | 90.95 | 93.8 | 90 | 90.2 | 90.2 | -0.05 (-0.06%) | 21,311 |
| 30 Nov 2017 | INR | 91.95 | 92.1 | 89.75 | 90.25 | 90.25 | -1.1 (-1.20%) | 10,892 |
| 29 Nov 2017 | INR | 92.05 | 95.8 | 90.2 | 91.35 | 91.35 | -2.25 (-2.40%) | 76,561 |
| 28 Nov 2017 | INR | 93.6 | 96.85 | 92.4 | 93.6 | 93.6 | -0.5 (-0.53%) | 24,722 |
| 27 Nov 2017 | INR | 94.7 | 95.55 | 89.55 | 94.1 | 94.1 | -1.15 (-1.21%) | 99,922 |
| 24 Nov 2017 | INR | 93 | 97.9 | 91.4 | 95.25 | 95.25 | +2.55 (+2.75%) | 50,302 |
| 23 Nov 2017 | INR | 89.35 | 93.5 | 88.55 | 92.7 | 92.7 | +4 (+4.51%) | 25,021 |
| 22 Nov 2017 | INR | 90.45 | 90.45 | 88.55 | 88.7 | 88.7 | -1 (-1.11%) | 9,952 |
| 21 Nov 2017 | INR | 89 | 91.8 | 88.8 | 89.7 | 89.7 | +0.55 (+0.62%) | 9,489 |
| 20 Nov 2017 | INR | 92.25 | 92.25 | 88.1 | 89.15 | 89.15 | -0.1 (-0.11%) | 6,630 |
| 17 Nov 2017 | INR | 88.35 | 90.35 | 88.35 | 89.25 | 89.25 | +1.75 (+2%) | 4,742 |
| 16 Nov 2017 | INR | 89 | 89 | 87 | 87.5 | 87.5 | -0.1 (-0.11%) | 8,068 |
