| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 110.9 | 112 | 102.6 | 111.75 | 111.75 | +5.05 (+4.73%) | 10,261 |
| 20 Dec 2017 | INR | 106.7 | 106.7 | 101.65 | 106.7 | 106.7 | +5.05 (+4.97%) | 12,512 |
| 19 Dec 2017 | INR | 99.8 | 101.65 | 92.2 | 101.65 | 101.65 | +4.8 (+4.96%) | 18,503 |
| 18 Dec 2017 | INR | 95.7 | 96.9 | 91.5 | 96.85 | 96.85 | +8.75 (+9.93%) | 15,837 |
| 15 Dec 2017 | INR | 80.5 | 88.1 | 79.5 | 88.1 | 88.1 | +8 (+9.99%) | 10,240 |
| 14 Dec 2017 | INR | 83.5 | 83.5 | 78 | 80.1 | 80.1 | -1.35 (-1.66%) | 3,438 |
| 13 Dec 2017 | INR | 77 | 85 | 74.05 | 81.45 | 81.45 | +1.2 (+1.50%) | 15,825 |
| 12 Dec 2017 | INR | 88.35 | 88.35 | 76.3 | 80.25 | 80.25 | -4.2 (-4.97%) | 6,028 |
| 11 Dec 2017 | INR | 87.8 | 87.8 | 83 | 84.45 | 84.45 | +3.55 (+4.39%) | 9,414 |
| 8 Dec 2017 | INR | 75 | 80.9 | 75 | 80.9 | 80.9 | +7.35 (+9.99%) | 4,802 |
| 7 Dec 2017 | INR | 68 | 74.1 | 68 | 73.55 | 73.55 | +6.15 (+9.12%) | 10,162 |
| 6 Dec 2017 | INR | 67.2 | 67.4 | 67 | 67.4 | 67.4 | +3.2 (+4.98%) | 4,571 |
| 5 Dec 2017 | INR | 63.5 | 65.05 | 63.5 | 64.2 | 64.2 | +0.05 (+0.08%) | 890 |
| 4 Dec 2017 | INR | 63 | 65.1 | 59.5 | 64.15 | 64.15 | +2.15 (+3.47%) | 5,916 |
| 1 Dec 2017 | INR | 62 | 62 | 62 | 62 | 62 | +2.95 (+5.00%) | 2,375 |
| 30 Nov 2017 | INR | 60.25 | 63.55 | 58.9 | 59.05 | 59.05 | -2.95 (-4.76%) | 3,405 |
| 29 Nov 2017 | INR | 62 | 62 | 62 | 62 | 62 | -1 (-1.59%) | 457 |
| 28 Nov 2017 | INR | 64.05 | 67.45 | 63 | 63 | 63 | -1.9 (-2.93%) | 1,816 |
| 27 Nov 2017 | INR | 64.15 | 66.9 | 64.1 | 64.9 | 64.9 | +1.15 (+1.80%) | 3,357 |
| 24 Nov 2017 | INR | 62.95 | 63.75 | 62.5 | 63.75 | 63.75 | +3 (+4.94%) | 4,379 |
| 23 Nov 2017 | INR | 61.05 | 61.05 | 58.1 | 60.75 | 60.75 | +2.6 (+4.47%) | 3,900 |
| 22 Nov 2017 | INR | 58.15 | 58.15 | 58.1 | 58.15 | 58.15 | +2.75 (+4.96%) | 1,424 |
| 21 Nov 2017 | INR | 56.5 | 56.5 | 54.05 | 55.4 | 55.4 | +1.55 (+2.88%) | 4,432 |
| 20 Nov 2017 | INR | 49.15 | 53.85 | 48.75 | 53.85 | 53.85 | +2.55 (+4.97%) | 4,026 |
| 17 Nov 2017 | INR | 56.55 | 56.55 | 51.3 | 51.3 | 51.3 | -2.65 (-4.91%) | 6,466 |
| 16 Nov 2017 | INR | 54.1 | 58 | 53.65 | 53.95 | 53.95 | -2.5 (-4.43%) | 4,425 |
| 15 Nov 2017 | INR | 55.1 | 58.6 | 54.25 | 56.45 | 56.45 | -0.65 (-1.14%) | 1,202 |
| 14 Nov 2017 | INR | 52.5 | 57.35 | 52.5 | 57.1 | 57.1 | +2.45 (+4.48%) | 2,610 |
| 13 Nov 2017 | INR | 55 | 55 | 54.65 | 54.65 | 54.65 | -2.85 (-4.96%) | 1,150 |
| 10 Nov 2017 | INR | 57 | 59.95 | 57 | 57.5 | 57.5 | -2.45 (-4.09%) | 1,945 |
