| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 100 | 100.8 | 99 | 100 | 100 | 0.0 (0.0%) | 385 |
| 19 Dec 2017 | INR | 100 | 105 | 96.3 | 100 | 100 | -0.95 (-0.94%) | 322 |
| 18 Dec 2017 | INR | 100.65 | 101.5 | 93.1 | 100.95 | 100.95 | +0.3 (+0.30%) | 315 |
| 15 Dec 2017 | INR | 94 | 103.8 | 94 | 100.65 | 100.65 | +6.65 (+7.07%) | 358 |
| 14 Dec 2017 | INR | 100 | 100 | 94 | 94 | 94 | -4.95 (-5.00%) | 189 |
| 13 Dec 2017 | INR | 104 | 104 | 96.4 | 98.95 | 98.95 | -6.05 (-5.76%) | 377 |
| 12 Dec 2017 | INR | 108 | 108.9 | 99 | 105 | 105 | +1 (+0.96%) | 214 |
| 11 Dec 2017 | INR | 125 | 125 | 97.1 | 104 | 104 | -2.85 (-2.67%) | 775 |
| 8 Dec 2017 | INR | 103.5 | 107 | 99.1 | 106.85 | 106.85 | -2.15 (-1.97%) | 356 |
| 7 Dec 2017 | INR | 105 | 109 | 102 | 109 | 109 | +3.9 (+3.71%) | 322 |
| 6 Dec 2017 | INR | 120.3 | 120.3 | 101.7 | 105.1 | 105.1 | +4.85 (+4.84%) | 1,493 |
| 5 Dec 2017 | INR | 110 | 114 | 92.8 | 100.25 | 100.25 | +3.25 (+3.35%) | 807 |
| 4 Dec 2017 | INR | 97 | 101 | 92.5 | 97 | 97 | -4.15 (-4.10%) | 399 |
| 1 Dec 2017 | INR | 86 | 102 | 86 | 101.15 | 101.15 | +14.25 (+16.40%) | 626 |
| 30 Nov 2017 | INR | 81.7 | 87.75 | 81 | 86.9 | 86.9 | +2.5 (+2.96%) | 414 |
| 29 Nov 2017 | INR | 83.1 | 89 | 83.1 | 84.4 | 84.4 | -0.6 (-0.71%) | 220 |
| 28 Nov 2017 | INR | 84.9 | 85 | 80.1 | 85 | 85 | +3.45 (+4.23%) | 1,559 |
| 27 Nov 2017 | INR | 91 | 91 | 78.6 | 81.55 | 81.55 | -2.45 (-2.92%) | 372 |
| 24 Nov 2017 | INR | 84 | 88 | 82.6 | 84 | 84 | 0.0 (0.0%) | 307 |
| 23 Nov 2017 | INR | 78.05 | 89.7 | 78.05 | 84 | 84 | -2.1 (-2.44%) | 399 |
| 22 Nov 2017 | INR | 86.1 | 86.1 | 86.1 | 86.1 | 86.1 | +0.1 (+0.12%) | 50 |
| 21 Nov 2017 | INR | 86 | 86 | 86 | 86 | 86 | -5 (-5.49%) | 500 |
| 20 Nov 2017 | INR | 85 | 91 | 85 | 91 | 91 | +6 (+7.06%) | 101 |
| 17 Nov 2017 | INR | 85 | 85 | 85 | 85 | 85 | +1.75 (+2.10%) | 105 |
| 16 Nov 2017 | INR | 93 | 93 | 83.25 | 83.25 | 83.25 | -4.75 (-5.40%) | 3 |
| 15 Nov 2017 | INR | 88 | 88 | 88 | 88 | 88 | +0.9 (+1.03%) | 514 |
| 14 Nov 2017 | INR | 89.5 | 97.5 | 85 | 87.1 | 87.1 | -0.9 (-1.02%) | 1,468 |
| 13 Nov 2017 | INR | 103.5 | 103.5 | 88 | 88 | 88 | -2 (-2.22%) | 1,385 |
| 10 Nov 2017 | INR | 92.55 | 93 | 88.5 | 90 | 90 | -7 (-7.22%) | 611 |
| 9 Nov 2017 | INR | 99.8 | 99.8 | 88.3 | 97 | 97 | +9 (+10.23%) | 573 |
