| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 125 | 125 | 117.8 | 125 | 125 | +1.05 (+0.85%) | 124 |
| 18 Dec 2017 | INR | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 116 | 123.95 | 116 | 123.95 | 123.95 | +3.95 (+3.29%) | 284 |
| 14 Dec 2017 | INR | 119.7 | 120 | 119.7 | 120 | 120 | -6 (-4.76%) | 1,651 |
| 13 Dec 2017 | INR | 115.4 | 126 | 115.4 | 126 | 126 | +6 (+5%) | 101 |
| 12 Dec 2017 | INR | 121.45 | 121.45 | 115.45 | 120 | 120 | -1.45 (-1.19%) | 738 |
| 11 Dec 2017 | INR | 113 | 121.45 | 113 | 121.45 | 121.45 | +3.85 (+3.27%) | 2 |
| 8 Dec 2017 | INR | 123.25 | 123.25 | 117.6 | 117.6 | 117.6 | -5.65 (-4.58%) | 415 |
| 7 Dec 2017 | INR | 111.6 | 123.25 | 111.6 | 123.25 | 123.25 | +5.85 (+4.98%) | 136 |
| 6 Dec 2017 | INR | 115.45 | 127 | 115.45 | 117.4 | 117.4 | -4.1 (-3.37%) | 6 |
| 5 Dec 2017 | INR | 116.5 | 121.5 | 116.5 | 121.5 | 121.5 | -1.1 (-0.90%) | 72 |
| 4 Dec 2017 | INR | 122.6 | 122.6 | 122.6 | 122.6 | 122.6 | -6.4 (-4.96%) | 1 |
| 1 Dec 2017 | INR | 129 | 129 | 129 | 129 | 129 | 0.0 (0.0%) | 154 |
| 30 Nov 2017 | INR | 119.65 | 129 | 119.65 | 129 | 129 | +3.1 (+2.46%) | 102 |
| 29 Nov 2017 | INR | 125.9 | 125.9 | 125.9 | 125.9 | 125.9 | 0.0 (0.0%) | 0 |
| 28 Nov 2017 | INR | 129 | 129 | 121.6 | 125.9 | 125.9 | -2.1 (-1.64%) | 201 |
| 27 Nov 2017 | INR | 128 | 128 | 128 | 128 | 128 | +1.5 (+1.19%) | 1 |
| 24 Nov 2017 | INR | 116.85 | 126.5 | 116.85 | 126.5 | 126.5 | +3.5 (+2.85%) | 2 |
| 23 Nov 2017 | INR | 114.55 | 126 | 114.55 | 123 | 123 | +3 (+2.50%) | 306 |
| 22 Nov 2017 | INR | 129 | 129 | 120 | 120 | 120 | -6 (-4.76%) | 292 |
| 21 Nov 2017 | INR | 126 | 126 | 114.5 | 126 | 126 | +6 (+5%) | 1,986 |
| 20 Nov 2017 | INR | 120 | 120 | 120 | 120 | 120 | +5 (+4.35%) | 1 |
| 17 Nov 2017 | INR | 115 | 115 | 115 | 115 | 115 | +4.15 (+3.74%) | 1 |
| 16 Nov 2017 | INR | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | +5.25 (+4.97%) | 1 |
| 15 Nov 2017 | INR | 105.6 | 105.6 | 105.6 | 105.6 | 105.6 | 0.0 (0.0%) | 22 |
| 14 Nov 2017 | INR | 105.6 | 105.6 | 105.6 | 105.6 | 105.6 | -3.4 (-3.12%) | 2 |
| 13 Nov 2017 | INR | 113 | 118 | 109 | 109 | 109 | -4 (-3.54%) | 102 |
| 10 Nov 2017 | INR | 113 | 113 | 113 | 113 | 113 | +2.9 (+2.63%) | 67 |
| 9 Nov 2017 | INR | 118 | 118 | 110.1 | 110.1 | 110.1 | -4.05 (-3.55%) | 402 |
| 8 Nov 2017 | INR | 120 | 120 | 114.15 | 114.15 | 114.15 | -6 (-4.99%) | 2,052 |
