| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 192.95 | 211.8 | 192.95 | 211.8 | 211.8 | +19.25 (+10.00%) | 284,251 |
| 20 Dec 2017 | INR | 175.2 | 193.45 | 175.2 | 192.55 | 192.55 | +16.65 (+9.47%) | 344,754 |
| 19 Dec 2017 | INR | 172 | 180 | 170 | 175.9 | 175.9 | +4.4 (+2.57%) | 67,190 |
| 18 Dec 2017 | INR | 166.8 | 179.1 | 158.05 | 171.5 | 171.5 | +4.7 (+2.82%) | 122,647 |
| 15 Dec 2017 | INR | 166 | 168.8 | 162 | 166.8 | 166.8 | +1.95 (+1.18%) | 51,365 |
| 14 Dec 2017 | INR | 157.9 | 168.5 | 157.9 | 164.85 | 164.85 | +4.05 (+2.52%) | 114,370 |
| 13 Dec 2017 | INR | 171 | 177.9 | 156.15 | 160.8 | 160.8 | -9.7 (-5.69%) | 189,856 |
| 12 Dec 2017 | INR | 168.8 | 180 | 165.1 | 170.5 | 170.5 | -2.25 (-1.30%) | 241,646 |
| 11 Dec 2017 | INR | 144.75 | 177.8 | 134 | 172.75 | 172.75 | +22.45 (+14.94%) | 395,735 |
| 8 Dec 2017 | INR | 148.9 | 158 | 137.1 | 150.3 | 150.3 | +7.15 (+4.99%) | 416,310 |
| 7 Dec 2017 | INR | 120 | 143.15 | 120 | 143.15 | 143.15 | +23.85 (+19.99%) | 448,240 |
| 6 Dec 2017 | INR | 110.35 | 131.7 | 100 | 119.3 | 119.3 | +9.55 (+8.70%) | 550,124 |
| 5 Dec 2017 | INR | 109 | 113.8 | 108.1 | 109.75 | 109.75 | +3 (+2.81%) | 56,749 |
| 4 Dec 2017 | INR | 111.5 | 112.75 | 106.2 | 106.75 | 106.75 | -1.75 (-1.61%) | 52,420 |
| 1 Dec 2017 | INR | 111 | 115.5 | 107 | 108.5 | 108.5 | -1.45 (-1.32%) | 101,676 |
| 30 Nov 2017 | INR | 111 | 113.4 | 109.5 | 109.95 | 109.95 | -4.05 (-3.55%) | 48,305 |
| 29 Nov 2017 | INR | 112.1 | 115.9 | 112.1 | 114 | 114 | +1.65 (+1.47%) | 68,380 |
| 28 Nov 2017 | INR | 112.2 | 114.9 | 107.65 | 112.35 | 112.35 | +0.7 (+0.63%) | 58,462 |
| 27 Nov 2017 | INR | 110 | 114 | 107 | 111.65 | 111.65 | +3.55 (+3.28%) | 43,009 |
| 24 Nov 2017 | INR | 105 | 108.4 | 102.15 | 108.1 | 108.1 | +1.45 (+1.36%) | 31,045 |
| 23 Nov 2017 | INR | 105.9 | 107 | 104.4 | 106.65 | 106.65 | +1.75 (+1.67%) | 24,462 |
| 22 Nov 2017 | INR | 104.8 | 105.75 | 103.2 | 104.9 | 104.9 | +3.2 (+3.15%) | 40,801 |
| 21 Nov 2017 | INR | 103 | 104.2 | 100 | 101.7 | 101.7 | -1.2 (-1.17%) | 21,521 |
| 20 Nov 2017 | INR | 101 | 104.7 | 101 | 102.9 | 102.9 | +1.25 (+1.23%) | 19,765 |
| 17 Nov 2017 | INR | 104 | 104 | 96 | 101.65 | 101.65 | -0.2 (-0.20%) | 50,501 |
| 16 Nov 2017 | INR | 101 | 104.45 | 101 | 101.85 | 101.85 | +1.3 (+1.29%) | 25,270 |
| 15 Nov 2017 | INR | 106.95 | 106.95 | 99.75 | 100.55 | 100.55 | -2.35 (-2.28%) | 46,476 |
| 14 Nov 2017 | INR | 108.5 | 109 | 101.65 | 102.9 | 102.9 | -4.15 (-3.88%) | 43,300 |
| 13 Nov 2017 | INR | 109.9 | 109.9 | 105 | 107.05 | 107.05 | +2.7 (+2.59%) | 14,221 |
| 10 Nov 2017 | INR | 109 | 109 | 100.5 | 104.35 | 104.35 | -4.35 (-4.00%) | 44,078 |
