| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | INR | 4.5 | 4.7 | 4.4 | 4.65 | 4.65 | +0.15 (+3.33%) | 32,000 |
| 14 Dec 2017 | INR | 4.7 | 4.7 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 8,173 |
| 13 Dec 2017 | INR | 4.5 | 4.7 | 4.4 | 4.65 | 4.65 | +0.15 (+3.33%) | 26,513 |
| 12 Dec 2017 | INR | 4.5 | 4.7 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 19,684 |
| 11 Dec 2017 | INR | 5 | 5 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 22,717 |
| 8 Dec 2017 | INR | 4.7 | 4.9 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 13,622 |
| 7 Dec 2017 | INR | 4.8 | 4.9 | 4.7 | 4.9 | 4.9 | +0.1 (+2.08%) | 18,193 |
| 6 Dec 2017 | INR | 5 | 5.05 | 4.65 | 4.8 | 4.8 | -0.05 (-1.03%) | 45,727 |
| 5 Dec 2017 | INR | 4.65 | 5.05 | 4.65 | 4.85 | 4.85 | 0.0 (0.0%) | 11,560 |
| 4 Dec 2017 | INR | 4.9 | 5 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 11,368 |
| 1 Dec 2017 | INR | 5.2 | 5.35 | 4.95 | 5.1 | 5.1 | 0.0 (0.0%) | 39,538 |
| 30 Nov 2017 | INR | 4.95 | 5.35 | 4.95 | 5.1 | 5.1 | -0.05 (-0.97%) | 21,275 |
| 29 Nov 2017 | INR | 5.65 | 5.65 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 13,912 |
| 28 Nov 2017 | INR | 5.4 | 5.4 | 5.15 | 5.4 | 5.4 | +0.25 (+4.85%) | 34,005 |
| 27 Nov 2017 | INR | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | +0.2 (+4.04%) | 54,403 |
| 24 Nov 2017 | INR | 5.3 | 5.3 | 4.8 | 4.95 | 4.95 | -0.1 (-1.98%) | 22,469 |
| 23 Nov 2017 | INR | 5.4 | 5.4 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 40,241 |
| 22 Nov 2017 | INR | 5.25 | 5.3 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 34,612 |
| 21 Nov 2017 | INR | 5.45 | 5.75 | 5.1 | 5.3 | 5.3 | -0.15 (-2.75%) | 59,258 |
| 20 Nov 2017 | INR | 5.15 | 5.85 | 5.1 | 5.45 | 5.45 | +0.1 (+1.87%) | 226,636 |
| 17 Nov 2017 | INR | 5 | 5.45 | 5 | 5.35 | 5.35 | +0.35 (+7%) | 88,366 |
| 16 Nov 2017 | INR | 4.85 | 5.5 | 4.85 | 5 | 5 | -0.25 (-4.76%) | 79,439 |
| 15 Nov 2017 | INR | 5.9 | 5.9 | 5.25 | 5.25 | 5.25 | -0.55 (-9.48%) | 124,176 |
| 14 Nov 2017 | INR | 5.9 | 5.9 | 5.2 | 5.8 | 5.8 | +0.4 (+7.41%) | 280,622 |
| 13 Nov 2017 | INR | 4.95 | 5.4 | 4.95 | 5.4 | 5.4 | +0.45 (+9.09%) | 121,503 |
| 10 Nov 2017 | INR | 5.7 | 5.7 | 4.9 | 4.95 | 4.95 | -0.45 (-8.33%) | 141,252 |
| 9 Nov 2017 | INR | 6.3 | 6.45 | 5.35 | 5.4 | 5.4 | -0.5 (-8.47%) | 504,626 |
| 8 Nov 2017 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.5 (+9.26%) | 182,384 |
| 7 Nov 2017 | INR | 4.95 | 5.4 | 4.75 | 5.4 | 5.4 | +0.9 (+20%) | 660,971 |
| 6 Nov 2017 | INR | 3.5 | 4.5 | 3.5 | 4.5 | 4.5 | +0.75 (+20%) | 191,934 |
