| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1.3 | 1.41 | 1.3 | 1.41 | 1.41 | +0.06 (+4.44%) | 33,310 |
| 21 Dec 2017 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 21,211 |
| 20 Dec 2017 | INR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 10,112 |
| 19 Dec 2017 | INR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 23,021 |
| 18 Dec 2017 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 57,066 |
| 15 Dec 2017 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 48,262 |
| 14 Dec 2017 | INR | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | +0.07 (+4.35%) | 169,938 |
| 13 Dec 2017 | INR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.07 (+4.55%) | 198,008 |
| 12 Dec 2017 | INR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.07 (+4.76%) | 145,933 |
| 11 Dec 2017 | INR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.07 (+5.00%) | 167,215 |
| 8 Dec 2017 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.06 (+4.48%) | 9,156 |
| 7 Dec 2017 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.06 (+4.69%) | 1,305 |
| 6 Dec 2017 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.06 (+4.92%) | 6,635 |
| 5 Dec 2017 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.05 (+4.27%) | 379 |
| 4 Dec 2017 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 100 |
| 1 Dec 2017 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.05 (+4.67%) | 3,200 |
| 30 Nov 2017 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.05 (+4.90%) | 7,321 |
| 29 Nov 2017 | INR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.04 (+4.08%) | 12,692 |
| 28 Nov 2017 | INR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.04 (+4.26%) | 21,076 |
| 27 Nov 2017 | INR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.04 (+4.44%) | 13,870 |
| 24 Nov 2017 | INR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.04 (+4.65%) | 23,200 |
| 23 Nov 2017 | INR | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | +0.04 (+4.88%) | 105,852 |
| 22 Nov 2017 | INR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 56,792 |
| 21 Nov 2017 | INR | 0.87 | 0.87 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 24,434 |
| 20 Nov 2017 | INR | 0.83 | 0.83 | 0.76 | 0.83 | 0.83 | +0.03 (+3.75%) | 25,564 |
| 17 Nov 2017 | INR | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 26,352 |
| 16 Nov 2017 | INR | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 24,801 |
| 15 Nov 2017 | INR | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 19,692 |
| 14 Nov 2017 | INR | 0.89 | 0.91 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 66,888 |
| 13 Nov 2017 | INR | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.04 (+4.82%) | 93,311 |
