| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 123 | 128 | 121 | 127.1 | 127.1 | +10.05 (+8.59%) | 7,038 |
| 20 Dec 2017 | INR | 128.6 | 128.6 | 117.05 | 117.05 | 117.05 | -4.2 (-3.46%) | 2,570 |
| 19 Dec 2017 | INR | 117.8 | 122.45 | 117.05 | 121.25 | 121.25 | +1.05 (+0.87%) | 2,474 |
| 18 Dec 2017 | INR | 110.05 | 124.9 | 110.05 | 120.2 | 120.2 | +0.7 (+0.59%) | 948 |
| 15 Dec 2017 | INR | 116 | 122.65 | 115.05 | 119.5 | 119.5 | +2.25 (+1.92%) | 2,584 |
| 14 Dec 2017 | INR | 113.45 | 118 | 113.45 | 117.25 | 117.25 | +2.05 (+1.78%) | 2,799 |
| 13 Dec 2017 | INR | 112.1 | 121.05 | 112.1 | 115.2 | 115.2 | +0.65 (+0.57%) | 5,286 |
| 12 Dec 2017 | INR | 117 | 117 | 114.5 | 114.55 | 114.55 | -2.35 (-2.01%) | 2,883 |
| 11 Dec 2017 | INR | 123 | 123 | 110 | 116.9 | 116.9 | -4.8 (-3.94%) | 7,175 |
| 8 Dec 2017 | INR | 119.85 | 126.45 | 116 | 121.7 | 121.7 | +6.7 (+5.83%) | 17,080 |
| 7 Dec 2017 | INR | 115 | 115 | 112.5 | 115 | 115 | +19.15 (+19.98%) | 25,279 |
| 6 Dec 2017 | INR | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | +15.95 (+19.96%) | 4,950 |
| 5 Dec 2017 | INR | 83 | 90 | 79.5 | 79.9 | 79.9 | -1.1 (-1.36%) | 3,285 |
| 4 Dec 2017 | INR | 82 | 84.45 | 80 | 81 | 81 | +1.9 (+2.40%) | 1,490 |
| 1 Dec 2017 | INR | 83.5 | 83.5 | 79.05 | 79.1 | 79.1 | -2.45 (-3.00%) | 668 |
| 30 Nov 2017 | INR | 82.95 | 82.95 | 79.25 | 81.55 | 81.55 | +1.2 (+1.49%) | 128 |
| 29 Nov 2017 | INR | 79.1 | 83.65 | 79.1 | 80.35 | 80.35 | -2.35 (-2.84%) | 296 |
| 28 Nov 2017 | INR | 84.4 | 84.4 | 79.55 | 82.7 | 82.7 | +2.2 (+2.73%) | 736 |
| 27 Nov 2017 | INR | 81 | 83 | 77.05 | 80.5 | 80.5 | +3.15 (+4.07%) | 649 |
| 24 Nov 2017 | INR | 82 | 83.55 | 76.15 | 77.35 | 77.35 | -5.65 (-6.81%) | 1,952 |
| 23 Nov 2017 | INR | 80.1 | 83 | 80.05 | 83 | 83 | -0.95 (-1.13%) | 459 |
| 22 Nov 2017 | INR | 84 | 84 | 80 | 83.95 | 83.95 | +1.55 (+1.88%) | 7 |
| 21 Nov 2017 | INR | 75.5 | 82.8 | 74 | 82.4 | 82.4 | +4.55 (+5.84%) | 3,340 |
| 20 Nov 2017 | INR | 76 | 77.9 | 75.95 | 77.85 | 77.85 | +0.7 (+0.91%) | 856 |
| 17 Nov 2017 | INR | 74.8 | 79 | 74.8 | 77.15 | 77.15 | +2.35 (+3.14%) | 3,699 |
| 16 Nov 2017 | INR | 76 | 76 | 74 | 74.8 | 74.8 | -2 (-2.60%) | 2,348 |
| 15 Nov 2017 | INR | 77.75 | 78.95 | 75.1 | 76.8 | 76.8 | -0.2 (-0.26%) | 1,195 |
| 14 Nov 2017 | INR | 80.1 | 80.1 | 77 | 77 | 77 | -6.15 (-7.40%) | 2,106 |
| 13 Nov 2017 | INR | 81.1 | 83.35 | 81.1 | 83.15 | 83.15 | -1.75 (-2.06%) | 126 |
| 10 Nov 2017 | INR | 80 | 85 | 79 | 84.9 | 84.9 | +6.7 (+8.57%) | 557 |
