| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 83 | 86 | 83 | 83.1 | 83.1 | +0.2 (+0.24%) | 5,887 |
| 15 Dec 2017 | INR | 82.05 | 84.85 | 82.05 | 82.9 | 82.9 | -0.45 (-0.54%) | 1,705 |
| 14 Dec 2017 | INR | 84.4 | 86.35 | 82.05 | 83.35 | 83.35 | -2.45 (-2.86%) | 4,107 |
| 13 Dec 2017 | INR | 86.3 | 87.45 | 84.05 | 85.8 | 85.8 | +0.3 (+0.35%) | 3,931 |
| 12 Dec 2017 | INR | 87 | 88.95 | 83.05 | 85.5 | 85.5 | -0.05 (-0.06%) | 4,880 |
| 11 Dec 2017 | INR | 85.5 | 85.55 | 83.05 | 85.55 | 85.55 | +4.05 (+4.97%) | 8,644 |
| 8 Dec 2017 | INR | 82.7 | 82.7 | 78 | 81.5 | 81.5 | +0.25 (+0.31%) | 10,952 |
| 7 Dec 2017 | INR | 87.95 | 87.95 | 80.85 | 81.25 | 81.25 | -3.85 (-4.52%) | 14,815 |
| 6 Dec 2017 | INR | 84.5 | 88.75 | 82.6 | 85.1 | 85.1 | +0.6 (+0.71%) | 54,521 |
| 5 Dec 2017 | INR | 88.15 | 88.15 | 82.4 | 84.5 | 84.5 | -4.35 (-4.90%) | 36,503 |
| 4 Dec 2017 | INR | 95 | 97.7 | 88.05 | 88.85 | 88.85 | -5.15 (-5.48%) | 39,190 |
| 1 Dec 2017 | INR | 97.7 | 98.95 | 91.5 | 94 | 94 | -1.65 (-1.73%) | 64,753 |
| 30 Nov 2017 | INR | 93.7 | 101.3 | 91.35 | 95.65 | 95.65 | +2.45 (+2.63%) | 182,383 |
| 29 Nov 2017 | INR | 98.2 | 100.7 | 92.5 | 93.2 | 93.2 | -5.6 (-5.67%) | 128,482 |
| 28 Nov 2017 | INR | 86.1 | 102 | 85.3 | 98.8 | 98.8 | +11.5 (+13.17%) | 628,408 |
| 27 Nov 2017 | INR | 80.5 | 88.3 | 80.05 | 87.3 | 87.3 | +5.55 (+6.79%) | 78,963 |
| 24 Nov 2017 | INR | 87.25 | 87.25 | 80.2 | 81.75 | 81.75 | -5.55 (-6.36%) | 76,959 |
| 23 Nov 2017 | INR | 88.1 | 91.95 | 85.4 | 87.3 | 87.3 | +5.65 (+6.92%) | 665,177 |
| 22 Nov 2017 | INR | 69 | 81.65 | 68 | 81.65 | 81.65 | +13.6 (+19.99%) | 270,106 |
| 21 Nov 2017 | INR | 67 | 69.8 | 66.3 | 68.05 | 68.05 | +2.3 (+3.50%) | 39,224 |
| 20 Nov 2017 | INR | 60.7 | 67.85 | 60.7 | 65.75 | 65.75 | +2.9 (+4.61%) | 13,723 |
| 17 Nov 2017 | INR | 64.35 | 64.5 | 62.5 | 62.85 | 62.85 | -2.3 (-3.53%) | 5,617 |
| 16 Nov 2017 | INR | 65 | 65.8 | 64 | 65.15 | 65.15 | +0.2 (+0.31%) | 4,743 |
| 15 Nov 2017 | INR | 65.2 | 65.2 | 62.2 | 64.95 | 64.95 | -0.2 (-0.31%) | 6,850 |
| 14 Nov 2017 | INR | 62.4 | 67.9 | 61.35 | 65.15 | 65.15 | +2.1 (+3.33%) | 22,148 |
| 13 Nov 2017 | INR | 63.85 | 63.85 | 63 | 63.05 | 63.05 | -0.8 (-1.25%) | 1,920 |
| 10 Nov 2017 | INR | 62.6 | 65.45 | 62.6 | 63.85 | 63.85 | +0.85 (+1.35%) | 9,727 |
| 9 Nov 2017 | INR | 64.3 | 64.4 | 62.1 | 63 | 63 | -0.15 (-0.24%) | 17,640 |
| 8 Nov 2017 | INR | 63.45 | 64.35 | 62.5 | 63.15 | 63.15 | -0.65 (-1.02%) | 2,502 |
| 7 Nov 2017 | INR | 65.95 | 66.95 | 63.75 | 63.8 | 63.8 | -1.75 (-2.67%) | 8,016 |
