| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | INR | 146 | 152.5 | 146 | 152.5 | 15.25 | +6.5 (+4.45%) | 3,350 |
| 3 Jan 2018 | INR | 146 | 146 | 146 | 146 | 14.6 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | INR | 146 | 146 | 146 | 146 | 14.6 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | INR | 145.55 | 146 | 145.55 | 146 | 14.6 | -7.2 (-4.70%) | 716 |
| 29 Dec 2017 | INR | 150 | 156 | 145 | 153.2 | 15.32 | +1.2 (+0.79%) | 1,252 |
| 28 Dec 2017 | INR | 151 | 152 | 151 | 152 | 15.2 | -0.9 (-0.59%) | 500 |
| 27 Dec 2017 | INR | 146 | 152.9 | 146 | 152.9 | 15.29 | +6.9 (+4.73%) | 1,200 |
| 26 Dec 2017 | INR | 146 | 147 | 146 | 146 | 14.6 | +0.35 (+0.24%) | 600 |
| 22 Dec 2017 | INR | 135 | 145.7 | 135 | 145.65 | 14.565 | +4.65 (+3.30%) | 4,854 |
| 21 Dec 2017 | INR | 141 | 141 | 141 | 141 | 14.1 | +2.2 (+1.59%) | 0 |
| 20 Dec 2017 | INR | 135.45 | 141 | 135.45 | 138.8 | 13.88 | +3.3 (+2.44%) | 176 |
| 19 Dec 2017 | INR | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | INR | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | INR | 135 | 135.5 | 135 | 135.5 | 13.55 | 0.0 (0.0%) | 34 |
| 13 Dec 2017 | INR | 135.5 | 135.5 | 135.5 | 135.5 | 13.55 | -1 (-0.73%) | 109 |
| 12 Dec 2017 | INR | 136.5 | 136.5 | 136.5 | 136.5 | 13.65 | +4.2 (+3.17%) | 150 |
| 11 Dec 2017 | INR | 126 | 132.3 | 121.1 | 132.3 | 13.23 | +6.3 (+5.00%) | 350 |
| 8 Dec 2017 | INR | 131.5 | 132.6 | 126 | 126 | 12.6 | -6.6 (-4.98%) | 713 |
| 7 Dec 2017 | INR | 130.5 | 132.8 | 128.5 | 132.6 | 13.26 | +6.1 (+4.82%) | 935 |
| 6 Dec 2017 | INR | 116.35 | 127.6 | 116.35 | 126.5 | 12.65 | +4.95 (+4.07%) | 916 |
| 5 Dec 2017 | INR | 121.55 | 121.55 | 121.55 | 121.55 | 12.155 | -6.35 (-4.96%) | 10 |
| 4 Dec 2017 | INR | 116 | 127.9 | 116 | 127.9 | 12.79 | +6.05 (+4.97%) | 31 |
| 1 Dec 2017 | INR | 134.65 | 134.65 | 121.85 | 121.85 | 12.185 | -6.4 (-4.99%) | 1,010 |
| 30 Nov 2017 | INR | 128.25 | 128.25 | 128.25 | 128.25 | 12.825 | -6.75 (-5%) | 300 |
| 29 Nov 2017 | INR | 123.5 | 135 | 123.5 | 135 | 13.5 | +5 (+3.85%) | 331 |
| 28 Nov 2017 | INR | 130 | 130 | 130 | 130 | 13 | 0.0 (0.0%) | 0 |
| 27 Nov 2017 | INR | 130 | 130 | 130 | 130 | 13 | 0.0 (0.0%) | 100 |
| 24 Nov 2017 | INR | 129.2 | 135 | 129.2 | 130 | 13 | +1 (+0.78%) | 232 |
| 23 Nov 2017 | INR | 129.15 | 129.15 | 123.5 | 129 | 12.9 | +6 (+4.88%) | 221 |
