| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 130.1 | 133.95 | 124.15 | 133.95 | 133.95 | +3.85 (+2.96%) | 380 |
| 13 Dec 2017 | INR | 130.2 | 130.2 | 129.5 | 130.1 | 130.1 | +6.1 (+4.92%) | 1,120 |
| 12 Dec 2017 | INR | 120 | 124 | 120 | 124 | 124 | +5.9 (+5.00%) | 952 |
| 11 Dec 2017 | INR | 118.1 | 118.1 | 117 | 118.1 | 118.1 | +5.6 (+4.98%) | 225 |
| 8 Dec 2017 | INR | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | +5.35 (+4.99%) | 50 |
| 7 Dec 2017 | INR | 104 | 107.15 | 104 | 107.15 | 107.15 | +5.1 (+5.00%) | 23 |
| 6 Dec 2017 | INR | 102.1 | 102.1 | 102.05 | 102.05 | 102.05 | -4.95 (-4.63%) | 374 |
| 5 Dec 2017 | INR | 107 | 107 | 107 | 107 | 107 | -0.1 (-0.09%) | 0 |
| 4 Dec 2017 | INR | 105.1 | 107.25 | 105.1 | 107.1 | 107.1 | -2.9 (-2.64%) | 504 |
| 1 Dec 2017 | INR | 110.05 | 110.05 | 110 | 110 | 110 | +1 (+0.92%) | 609 |
| 30 Nov 2017 | INR | 115 | 115 | 109 | 109 | 109 | -1.3 (-1.18%) | 653 |
| 29 Nov 2017 | INR | 102 | 110.3 | 102 | 110.3 | 110.3 | +5.25 (+5.00%) | 372 |
| 28 Nov 2017 | INR | 105.55 | 110.3 | 105.05 | 105.05 | 105.05 | 0.0 (0.0%) | 611 |
| 27 Nov 2017 | INR | 105 | 105.05 | 105 | 105.05 | 105.05 | +5 (+5.00%) | 450 |
| 24 Nov 2017 | INR | 96.95 | 100.05 | 96.95 | 100.05 | 100.05 | -2 (-1.96%) | 350 |
| 23 Nov 2017 | INR | 105 | 105.05 | 102.05 | 102.05 | 102.05 | -4.95 (-4.63%) | 815 |
| 22 Nov 2017 | INR | 108.8 | 108.8 | 107 | 107 | 107 | +2.5 (+2.39%) | 1,334 |
| 21 Nov 2017 | INR | 103.5 | 104.5 | 96.5 | 104.5 | 104.5 | +4.05 (+4.03%) | 1,370 |
| 20 Nov 2017 | INR | 98 | 100.95 | 98 | 100.45 | 100.45 | +3.25 (+3.34%) | 619 |
| 17 Nov 2017 | INR | 96.6 | 106.7 | 96.6 | 97.2 | 97.2 | -4.45 (-4.38%) | 800 |
| 16 Nov 2017 | INR | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -5.35 (-5%) | 36 |
| 15 Nov 2017 | INR | 107 | 107 | 107 | 107 | 107 | -5.6 (-4.97%) | 21 |
| 14 Nov 2017 | INR | 105.45 | 112.6 | 104.35 | 112.6 | 112.6 | +2.8 (+2.55%) | 193 |
| 13 Nov 2017 | INR | 113 | 113 | 109.8 | 109.8 | 109.8 | -5.75 (-4.98%) | 137 |
| 10 Nov 2017 | INR | 116.15 | 118.35 | 115.55 | 115.55 | 115.55 | -6.05 (-4.98%) | 487 |
| 9 Nov 2017 | INR | 118 | 121.9 | 118 | 121.6 | 121.6 | +3.8 (+3.23%) | 200 |
| 8 Nov 2017 | INR | 123 | 123 | 114.4 | 117.8 | 117.8 | +0.55 (+0.47%) | 1,593 |
| 7 Nov 2017 | INR | 120.1 | 120.1 | 117.25 | 117.25 | 117.25 | -5.25 (-4.29%) | 430 |
| 6 Nov 2017 | INR | 125.5 | 130.85 | 122.5 | 122.5 | 122.5 | -5.05 (-3.96%) | 1,227 |
| 3 Nov 2017 | INR | 124.25 | 130.9 | 124.25 | 127.55 | 127.55 | -3.2 (-2.45%) | 21,445 |
