| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 92.05 | 104.1 | 92.05 | 103.75 | 103.75 | +17 (+19.60%) | 740,724 |
| 20 Dec 2017 | INR | 85.3 | 88 | 85.3 | 86.75 | 86.75 | +1.05 (+1.23%) | 22,996 |
| 19 Dec 2017 | INR | 84.55 | 87.9 | 84.45 | 85.7 | 85.7 | +0.55 (+0.65%) | 12,203 |
| 18 Dec 2017 | INR | 85.4 | 86.55 | 83.5 | 85.15 | 85.15 | +0.15 (+0.18%) | 8,804 |
| 15 Dec 2017 | INR | 88 | 88.9 | 84.5 | 85 | 85 | +1.15 (+1.37%) | 4,897 |
| 14 Dec 2017 | INR | 85.5 | 85.5 | 83.15 | 83.85 | 83.85 | -0.9 (-1.06%) | 20,831 |
| 13 Dec 2017 | INR | 88 | 88.35 | 84.2 | 84.75 | 84.75 | -3.15 (-3.58%) | 25,995 |
| 12 Dec 2017 | INR | 88.5 | 91.2 | 87.2 | 87.9 | 87.9 | +0.45 (+0.51%) | 61,136 |
| 11 Dec 2017 | INR | 87.2 | 89.05 | 86.1 | 87.45 | 87.45 | +3.5 (+4.17%) | 74,135 |
| 8 Dec 2017 | INR | 79.55 | 85 | 78.2 | 83.95 | 83.95 | +6.3 (+8.11%) | 46,117 |
| 7 Dec 2017 | INR | 78.6 | 79 | 77.5 | 77.65 | 77.65 | +0.55 (+0.71%) | 11,350 |
| 6 Dec 2017 | INR | 76.95 | 79.3 | 76 | 77.1 | 77.1 | -1.3 (-1.66%) | 13,075 |
| 5 Dec 2017 | INR | 78.85 | 79 | 78 | 78.4 | 78.4 | -0.9 (-1.13%) | 3,005 |
| 4 Dec 2017 | INR | 80.4 | 81.25 | 77.7 | 79.3 | 79.3 | -1.3 (-1.61%) | 9,827 |
| 1 Dec 2017 | INR | 80.8 | 82.4 | 80.2 | 80.6 | 80.6 | -0.35 (-0.43%) | 4,635 |
| 30 Nov 2017 | INR | 80.2 | 82.8 | 80.2 | 80.95 | 80.95 | -0.95 (-1.16%) | 9,301 |
| 29 Nov 2017 | INR | 83 | 83.5 | 81.6 | 81.9 | 81.9 | -0.15 (-0.18%) | 9,000 |
| 28 Nov 2017 | INR | 82.15 | 83.75 | 81.7 | 82.05 | 82.05 | -0.1 (-0.12%) | 11,785 |
| 27 Nov 2017 | INR | 83.05 | 83.05 | 81.55 | 82.15 | 82.15 | -0.2 (-0.24%) | 5,863 |
| 24 Nov 2017 | INR | 82.25 | 83.5 | 81.8 | 82.35 | 82.35 | +0.25 (+0.30%) | 30,896 |
| 23 Nov 2017 | INR | 84 | 84.25 | 81.3 | 82.1 | 82.1 | -0.85 (-1.02%) | 17,287 |
| 22 Nov 2017 | INR | 81.15 | 84.3 | 80.15 | 82.95 | 82.95 | +2.65 (+3.30%) | 28,694 |
| 21 Nov 2017 | INR | 80.3 | 81.65 | 79.8 | 80.3 | 80.3 | +0.7 (+0.88%) | 16,261 |
| 20 Nov 2017 | INR | 80.2 | 80.2 | 79.05 | 79.6 | 79.6 | +0.35 (+0.44%) | 3,163 |
| 17 Nov 2017 | INR | 78.35 | 80.55 | 77.1 | 79.25 | 79.25 | +1.75 (+2.26%) | 23,485 |
| 16 Nov 2017 | INR | 78.9 | 79.5 | 77.15 | 77.5 | 77.5 | -0.4 (-0.51%) | 5,166 |
| 15 Nov 2017 | INR | 78.65 | 79.4 | 77.15 | 77.9 | 77.9 | -0.4 (-0.51%) | 14,183 |
| 14 Nov 2017 | INR | 79.75 | 80.6 | 78.15 | 78.3 | 78.3 | -0.35 (-0.45%) | 18,447 |
| 13 Nov 2017 | INR | 80.1 | 80.4 | 78.45 | 78.65 | 78.65 | -1.15 (-1.44%) | 8,254 |
| 10 Nov 2017 | INR | 82.4 | 82.4 | 79.05 | 79.8 | 79.8 | -1.7 (-2.09%) | 9,399 |
