| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 92.7 | 97.85 | 92.7 | 95 | 4.5238 | -0.55 (-0.58%) | 8,396 |
| 20 Dec 2017 | INR | 92.4 | 97.7 | 92.4 | 95.55 | 4.55 | +0.25 (+0.26%) | 13,743 |
| 19 Dec 2017 | INR | 94.95 | 97.9 | 91.3 | 95.3 | 4.5381 | +3.95 (+4.32%) | 12,458 |
| 18 Dec 2017 | INR | 91.3 | 98.25 | 91 | 91.35 | 4.35 | -2.85 (-3.03%) | 12,141 |
| 15 Dec 2017 | INR | 98.6 | 98.6 | 94.1 | 94.2 | 4.4857 | -4.45 (-4.51%) | 20,164 |
| 14 Dec 2017 | INR | 101.8 | 104.8 | 96.1 | 98.65 | 4.6976 | -0.7 (-0.70%) | 20,472 |
| 13 Dec 2017 | INR | 108.35 | 108.35 | 98.55 | 99.35 | 4.731 | -4.15 (-4.01%) | 43,180 |
| 12 Dec 2017 | INR | 94.85 | 103.5 | 94 | 103.5 | 4.9286 | +17.25 (+20%) | 59,854 |
| 11 Dec 2017 | INR | 79 | 88.2 | 75.3 | 86.25 | 4.1071 | +12.75 (+17.35%) | 45,890 |
| 8 Dec 2017 | INR | 72 | 76 | 71.9 | 73.5 | 3.5 | +1.65 (+2.30%) | 6,103 |
| 7 Dec 2017 | INR | 71.45 | 73.25 | 71.45 | 71.85 | 3.4214 | +1.5 (+2.13%) | 2,345 |
| 6 Dec 2017 | INR | 70.15 | 70.55 | 69 | 70.35 | 3.35 | -1.35 (-1.88%) | 5,065 |
| 5 Dec 2017 | INR | 78 | 78 | 69 | 71.7 | 3.4143 | -2.2 (-2.98%) | 17,579 |
| 4 Dec 2017 | INR | 80 | 80 | 72 | 73.9 | 3.519 | +2.55 (+3.57%) | 9,661 |
| 1 Dec 2017 | INR | 69.6 | 75.95 | 69.6 | 71.35 | 3.3976 | +2.35 (+3.41%) | 9,508 |
| 30 Nov 2017 | INR | 63.35 | 69.8 | 63.35 | 69 | 3.2857 | +0.95 (+1.40%) | 3,304 |
| 29 Nov 2017 | INR | 68.9 | 69.7 | 66.1 | 68.05 | 3.2405 | +0.05 (+0.07%) | 1,476 |
| 28 Nov 2017 | INR | 68.5 | 68.9 | 68 | 68 | 3.2381 | -0.5 (-0.73%) | 301 |
| 27 Nov 2017 | INR | 69.8 | 69.8 | 66.35 | 68.5 | 3.2619 | +2.25 (+3.40%) | 673 |
| 24 Nov 2017 | INR | 67.25 | 69.5 | 65.3 | 66.25 | 3.1548 | -0.95 (-1.41%) | 535 |
| 23 Nov 2017 | INR | 66.75 | 70.4 | 66.05 | 67.2 | 3.2 | +3.6 (+5.66%) | 4,062 |
| 22 Nov 2017 | INR | 63.4 | 66.9 | 63 | 63.6 | 3.0286 | -1.4 (-2.15%) | 720 |
| 21 Nov 2017 | INR | 67.7 | 67.7 | 63.25 | 65 | 3.0952 | -0.25 (-0.38%) | 665 |
| 20 Nov 2017 | INR | 66.7 | 67.15 | 63.6 | 65.25 | 3.1071 | -1.45 (-2.17%) | 625 |
| 17 Nov 2017 | INR | 70 | 70 | 62.35 | 66.7 | 3.1762 | +0.75 (+1.14%) | 1,159 |
| 16 Nov 2017 | INR | 64.5 | 65.95 | 64.5 | 65.95 | 3.1405 | +1 (+1.54%) | 201 |
| 15 Nov 2017 | INR | 60.05 | 65.9 | 60.05 | 64.95 | 3.0929 | +2.8 (+4.51%) | 2,180 |
| 14 Nov 2017 | INR | 61.35 | 65 | 61.35 | 62.15 | 2.9595 | -0.9 (-1.43%) | 821 |
| 13 Nov 2017 | INR | 66 | 66 | 60.1 | 63.05 | 3.0024 | -2.15 (-3.30%) | 2,510 |
| 10 Nov 2017 | INR | 67.55 | 69 | 65 | 65.2 | 3.1048 | -5.55 (-7.84%) | 3,326 |
