| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 113.6 | 113.95 | 103.15 | 103.15 | 103.15 | -5.4 (-4.97%) | 27,576 |
| 20 Dec 2017 | INR | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | +5.15 (+4.98%) | 11,414 |
| 19 Dec 2017 | INR | 103 | 103.4 | 103 | 103.4 | 103.4 | +4.9 (+4.97%) | 6,686 |
| 18 Dec 2017 | INR | 98.5 | 98.5 | 89.2 | 98.5 | 98.5 | +4.65 (+4.95%) | 24,808 |
| 15 Dec 2017 | INR | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | +4.45 (+4.98%) | 1,386 |
| 14 Dec 2017 | INR | 89.4 | 89.4 | 89.4 | 89.4 | 89.4 | +4.25 (+4.99%) | 4,280 |
| 13 Dec 2017 | INR | 84.9 | 85.15 | 84.9 | 85.15 | 85.15 | +4.05 (+4.99%) | 4,206 |
| 12 Dec 2017 | INR | 80.9 | 81.1 | 80.9 | 81.1 | 81.1 | +3.85 (+4.98%) | 8,354 |
| 11 Dec 2017 | INR | 77.25 | 77.25 | 75 | 77.25 | 77.25 | +3.65 (+4.96%) | 11,170 |
| 8 Dec 2017 | INR | 73.6 | 73.6 | 73.5 | 73.6 | 73.6 | +3.5 (+4.99%) | 34,326 |
| 7 Dec 2017 | INR | 63.5 | 70.1 | 63.5 | 70.1 | 70.1 | +3.3 (+4.94%) | 57,101 |
| 6 Dec 2017 | INR | 66.8 | 66.8 | 66.8 | 66.8 | 66.8 | -3.5 (-4.98%) | 3,419 |
| 5 Dec 2017 | INR | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | -3.65 (-4.94%) | 1,581 |
| 4 Dec 2017 | INR | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -3.85 (-4.95%) | 9,719 |
| 1 Dec 2017 | INR | 77.8 | 77.8 | 77.8 | 77.8 | 77.8 | -4.05 (-4.95%) | 6,150 |
| 30 Nov 2017 | INR | 90.45 | 90.45 | 81.85 | 81.85 | 81.85 | -4.3 (-4.99%) | 42,728 |
| 29 Nov 2017 | INR | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | +4.1 (+5.00%) | 29,195 |
| 28 Nov 2017 | INR | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | +3.9 (+4.99%) | 851 |
| 27 Nov 2017 | INR | 78 | 78.15 | 78 | 78.15 | 78.15 | +3.7 (+4.97%) | 30,885 |
| 24 Nov 2017 | INR | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | +3.5 (+4.93%) | 3,882 |
| 23 Nov 2017 | INR | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | +3.35 (+4.96%) | 1,607 |
| 22 Nov 2017 | INR | 67.6 | 67.6 | 67.6 | 67.6 | 67.6 | +3.2 (+4.97%) | 2,415 |
| 21 Nov 2017 | INR | 64.4 | 64.4 | 64.4 | 64.4 | 64.4 | +3.05 (+4.97%) | 4,605 |
| 20 Nov 2017 | INR | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | +2.9 (+4.96%) | 4,803 |
| 17 Nov 2017 | INR | 58.2 | 58.45 | 58.2 | 58.45 | 58.45 | +2.75 (+4.94%) | 15,704 |
| 16 Nov 2017 | INR | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | +2.65 (+5.00%) | 3,135 |
| 15 Nov 2017 | INR | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | +2.5 (+4.95%) | 3,686 |
| 14 Nov 2017 | INR | 49.95 | 50.55 | 48 | 50.55 | 50.55 | +2.4 (+4.98%) | 14,995 |
| 13 Nov 2017 | INR | 48.15 | 48.15 | 43.65 | 48.15 | 48.15 | +2.25 (+4.90%) | 74,652 |
| 10 Nov 2017 | INR | 43.75 | 45.9 | 43.75 | 45.9 | 45.9 | +2.15 (+4.91%) | 8,820 |
