| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1.8 | 1.86 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 22,383 |
| 20 Dec 2017 | INR | 1.87 | 1.87 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 7,097 |
| 19 Dec 2017 | INR | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 29,586 |
| 18 Dec 2017 | INR | 1.88 | 1.88 | 1.79 | 1.87 | 1.87 | +0.07 (+3.89%) | 9,024 |
| 15 Dec 2017 | INR | 1.79 | 1.88 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 11,882 |
| 14 Dec 2017 | INR | 1.73 | 1.89 | 1.73 | 1.88 | 1.88 | +0.06 (+3.30%) | 50,921 |
| 13 Dec 2017 | INR | 1.67 | 1.82 | 1.67 | 1.82 | 1.82 | +0.08 (+4.60%) | 25,571 |
| 12 Dec 2017 | INR | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 10,117 |
| 11 Dec 2017 | INR | 1.89 | 1.89 | 1.75 | 1.83 | 1.83 | +0.03 (+1.67%) | 61,607 |
| 8 Dec 2017 | INR | 1.88 | 1.88 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 11,457 |
| 7 Dec 2017 | INR | 1.87 | 1.87 | 1.77 | 1.82 | 1.82 | -0.02 (-1.09%) | 11,317 |
| 6 Dec 2017 | INR | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 35,866 |
| 5 Dec 2017 | INR | 1.82 | 1.97 | 1.81 | 1.84 | 1.84 | -0.06 (-3.16%) | 44,725 |
| 4 Dec 2017 | INR | 1.9 | 1.98 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 28,513 |
| 1 Dec 2017 | INR | 2.04 | 2.04 | 1.9 | 1.99 | 1.99 | +0.04 (+2.05%) | 19,650 |
| 30 Nov 2017 | INR | 1.97 | 1.97 | 1.88 | 1.95 | 1.95 | +0.06 (+3.17%) | 12,579 |
| 29 Nov 2017 | INR | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 17,208 |
| 28 Nov 2017 | INR | 1.95 | 1.95 | 1.83 | 1.94 | 1.94 | +0.08 (+4.30%) | 8,173 |
| 27 Nov 2017 | INR | 1.95 | 1.98 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 30,078 |
| 24 Nov 2017 | INR | 1.99 | 2 | 1.87 | 1.9 | 1.9 | -0.05 (-2.56%) | 19,298 |
| 23 Nov 2017 | INR | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | +0.05 (+2.63%) | 26,118 |
| 22 Nov 2017 | INR | 1.98 | 1.98 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 48,857 |
| 21 Nov 2017 | INR | 2.08 | 2.12 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 17,316 |
| 20 Nov 2017 | INR | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 15,501 |
| 17 Nov 2017 | INR | 1.96 | 2.16 | 1.96 | 2.12 | 2.12 | +0.06 (+2.91%) | 52,230 |
| 16 Nov 2017 | INR | 1.97 | 2.06 | 1.88 | 2.06 | 2.06 | +0.09 (+4.57%) | 521,645 |
| 15 Nov 2017 | INR | 2.17 | 2.17 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 109,681 |
| 14 Nov 2017 | INR | 2.13 | 2.21 | 2.03 | 2.07 | 2.07 | -0.06 (-2.82%) | 103,422 |
| 13 Nov 2017 | INR | 2.34 | 2.34 | 2.12 | 2.13 | 2.13 | -0.1 (-4.48%) | 220,510 |
| 10 Nov 2017 | INR | 2.1 | 2.23 | 2.03 | 2.23 | 2.23 | +0.1 (+4.69%) | 250,784 |
