| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | INR | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | +5.5 (+4.96%) | 25,114 |
| 2 Jan 2018 | INR | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | +5.25 (+4.97%) | 26,650 |
| 1 Jan 2018 | INR | 105.7 | 105.7 | 105.7 | 105.7 | 105.7 | +5 (+4.97%) | 16,123 |
| 29 Dec 2017 | INR | 100.7 | 100.7 | 100.7 | 100.7 | 100.7 | +4.75 (+4.95%) | 31,903 |
| 28 Dec 2017 | INR | 95.85 | 95.95 | 95.85 | 95.95 | 95.95 | +4.55 (+4.98%) | 31,263 |
| 27 Dec 2017 | INR | 94 | 96 | 90 | 91.4 | 91.4 | -1.8 (-1.93%) | 58,436 |
| 26 Dec 2017 | INR | 95.2 | 96.9 | 92.05 | 93.2 | 93.2 | -1.35 (-1.43%) | 35,572 |
| 22 Dec 2017 | INR | 95 | 98.45 | 93 | 94.55 | 94.55 | -2.2 (-2.27%) | 56,066 |
| 21 Dec 2017 | INR | 99.25 | 99.25 | 90.15 | 96.75 | 96.75 | +2.2 (+2.33%) | 210,584 |
| 20 Dec 2017 | INR | 94.55 | 94.55 | 93.35 | 94.55 | 94.55 | +4.5 (+5.00%) | 74,194 |
| 19 Dec 2017 | INR | 86.9 | 90.05 | 86.1 | 90.05 | 90.05 | +4.25 (+4.95%) | 43,709 |
| 18 Dec 2017 | INR | 84.5 | 85.95 | 78 | 85.8 | 85.8 | +3.9 (+4.76%) | 66,432 |
| 15 Dec 2017 | INR | 80.95 | 82.05 | 79 | 81.9 | 81.9 | +3.75 (+4.80%) | 52,920 |
| 14 Dec 2017 | INR | 82 | 82.05 | 77.5 | 78.15 | 78.15 | -2.65 (-3.28%) | 53,543 |
| 13 Dec 2017 | INR | 82.1 | 85.95 | 79.2 | 80.8 | 80.8 | -2.55 (-3.06%) | 62,772 |
| 12 Dec 2017 | INR | 87 | 88.2 | 82.85 | 83.35 | 83.35 | -3.85 (-4.42%) | 50,638 |
| 11 Dec 2017 | INR | 91.45 | 91.9 | 85.1 | 87.2 | 87.2 | -1.65 (-1.86%) | 48,109 |
| 8 Dec 2017 | INR | 91 | 94.4 | 85.5 | 88.85 | 88.85 | -1.1 (-1.22%) | 171,992 |
| 7 Dec 2017 | INR | 89.75 | 95.8 | 89.75 | 89.95 | 89.95 | -4.5 (-4.76%) | 349,674 |
| 6 Dec 2017 | INR | 99.5 | 99.5 | 94.45 | 94.45 | 94.45 | -4.95 (-4.98%) | 62,157 |
| 5 Dec 2017 | INR | 98.6 | 102.9 | 91.05 | 99.4 | 99.4 | +2.95 (+3.06%) | 311,456 |
| 4 Dec 2017 | INR | 93.65 | 96.45 | 90.35 | 96.45 | 96.45 | +8.75 (+9.98%) | 350,732 |
| 1 Dec 2017 | INR | 82 | 87.7 | 80.85 | 87.7 | 87.7 | +7.95 (+9.97%) | 190,079 |
| 30 Nov 2017 | INR | 77.9 | 80.7 | 75 | 79.75 | 79.75 | +2.85 (+3.71%) | 155,251 |
| 29 Nov 2017 | INR | 75 | 81.1 | 75 | 76.9 | 76.9 | +1.8 (+2.40%) | 180,242 |
| 28 Nov 2017 | INR | 80.2 | 80.2 | 73 | 75.1 | 75.1 | -4.15 (-5.24%) | 136,528 |
| 27 Nov 2017 | INR | 73.45 | 82.35 | 72.5 | 79.25 | 79.25 | +7.1 (+9.84%) | 306,653 |
| 24 Nov 2017 | INR | 71 | 73.5 | 70.5 | 72.15 | 72.15 | +2.8 (+4.04%) | 151,184 |
| 23 Nov 2017 | INR | 67 | 70.3 | 66.05 | 69.35 | 69.35 | +3.3 (+5.00%) | 96,991 |
| 22 Nov 2017 | INR | 70.45 | 73.6 | 64 | 66.05 | 66.05 | -1.25 (-1.86%) | 299,418 |
