| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 112 | 114.15 | 106.4 | 106.9 | 106.9 | -4.1 (-3.69%) | 52,332 |
| 20 Dec 2017 | INR | 116.6 | 118.6 | 110 | 111 | 111 | -4.5 (-3.90%) | 119,424 |
| 19 Dec 2017 | INR | 105.8 | 118.2 | 105.8 | 115.5 | 115.5 | +11.75 (+11.33%) | 246,624 |
| 18 Dec 2017 | INR | 98.25 | 107.7 | 90.55 | 103.75 | 103.75 | +5.2 (+5.28%) | 157,632 |
| 15 Dec 2017 | INR | 102 | 102.5 | 96.5 | 98.55 | 98.55 | -1 (-1.00%) | 85,965 |
| 14 Dec 2017 | INR | 98.5 | 101.55 | 94.3 | 99.55 | 99.55 | +0.4 (+0.40%) | 129,519 |
| 13 Dec 2017 | INR | 97.7 | 100.8 | 96.55 | 99.15 | 99.15 | +3.05 (+3.17%) | 123,699 |
| 12 Dec 2017 | INR | 95 | 99 | 94 | 96.1 | 96.1 | +2 (+2.13%) | 124,386 |
| 11 Dec 2017 | INR | 89.25 | 98.2 | 89 | 94.1 | 94.1 | +7 (+8.04%) | 253,347 |
| 8 Dec 2017 | INR | 89.95 | 91 | 86.55 | 87.1 | 87.1 | -2.05 (-2.30%) | 46,598 |
| 7 Dec 2017 | INR | 88.9 | 92.55 | 87 | 89.15 | 89.15 | +1.3 (+1.48%) | 218,643 |
| 6 Dec 2017 | INR | 85.8 | 90.45 | 84.65 | 87.85 | 87.85 | +3.05 (+3.60%) | 140,959 |
| 5 Dec 2017 | INR | 82 | 88.5 | 81 | 84.8 | 84.8 | +3.85 (+4.76%) | 111,263 |
| 4 Dec 2017 | INR | 85.1 | 85.85 | 79.95 | 80.95 | 80.95 | -3.6 (-4.26%) | 89,701 |
| 1 Dec 2017 | INR | 78 | 89.9 | 77.5 | 84.55 | 84.55 | +8.6 (+11.32%) | 394,547 |
| 30 Nov 2017 | INR | 76.2 | 77.1 | 75.3 | 75.95 | 75.95 | -0.25 (-0.33%) | 12,732 |
| 29 Nov 2017 | INR | 79.45 | 79.45 | 75.5 | 76.2 | 76.2 | -0.65 (-0.85%) | 29,150 |
| 28 Nov 2017 | INR | 78.7 | 79.3 | 76 | 76.85 | 76.85 | -1.1 (-1.41%) | 24,186 |
| 27 Nov 2017 | INR | 76.85 | 79.9 | 76.85 | 77.95 | 77.95 | +1.5 (+1.96%) | 53,907 |
| 24 Nov 2017 | INR | 79.8 | 80.05 | 75.8 | 76.45 | 76.45 | -1.75 (-2.24%) | 92,578 |
| 23 Nov 2017 | INR | 72.5 | 79.95 | 71 | 78.2 | 78.2 | +10.25 (+15.08%) | 413,864 |
| 22 Nov 2017 | INR | 66.1 | 68.5 | 66.1 | 67.95 | 67.95 | +1.75 (+2.64%) | 12,186 |
| 21 Nov 2017 | INR | 67 | 68.65 | 64 | 66.2 | 66.2 | +1.8 (+2.80%) | 23,795 |
| 20 Nov 2017 | INR | 64.85 | 64.9 | 64 | 64.4 | 64.4 | -0.55 (-0.85%) | 13,365 |
| 17 Nov 2017 | INR | 67 | 67.45 | 64 | 64.95 | 64.95 | -1.65 (-2.48%) | 17,975 |
| 16 Nov 2017 | INR | 64.15 | 67 | 64.1 | 66.6 | 66.6 | +1.95 (+3.02%) | 8,106 |
| 15 Nov 2017 | INR | 66.8 | 67.1 | 63.95 | 64.65 | 64.65 | -2.85 (-4.22%) | 20,466 |
| 14 Nov 2017 | INR | 68 | 68 | 67.2 | 67.5 | 67.5 | -0.25 (-0.37%) | 4,053 |
| 13 Nov 2017 | INR | 68.8 | 69 | 67.25 | 67.75 | 67.75 | -0.3 (-0.44%) | 7,209 |
| 10 Nov 2017 | INR | 67 | 71.2 | 67 | 68.05 | 68.05 | +0.05 (+0.07%) | 28,462 |
