| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 164.9 | 169 | 154.5 | 160.65 | 160.65 | -1.6 (-0.99%) | 2,774 |
| 19 Dec 2017 | INR | 162.3 | 162.3 | 156 | 162.25 | 162.25 | +7.65 (+4.95%) | 5,265 |
| 18 Dec 2017 | INR | 153.8 | 154.6 | 153.5 | 154.6 | 154.6 | +7.35 (+4.99%) | 4,306 |
| 15 Dec 2017 | INR | 138.9 | 147.25 | 133.25 | 147.25 | 147.25 | +7 (+4.99%) | 4,592 |
| 14 Dec 2017 | INR | 141.2 | 141.2 | 140.25 | 140.25 | 140.25 | -7.35 (-4.98%) | 329 |
| 13 Dec 2017 | INR | 154.85 | 154.85 | 144.1 | 147.6 | 147.6 | -4 (-2.64%) | 1,291 |
| 12 Dec 2017 | INR | 151 | 154.5 | 146 | 151.6 | 151.6 | +1.8 (+1.20%) | 929 |
| 11 Dec 2017 | INR | 152.3 | 152.3 | 141.5 | 149.8 | 149.8 | +4.75 (+3.27%) | 791 |
| 8 Dec 2017 | INR | 149.45 | 149.5 | 135.3 | 145.05 | 145.05 | +2.65 (+1.86%) | 7,956 |
| 7 Dec 2017 | INR | 142.4 | 142.4 | 138 | 142.4 | 142.4 | +6.75 (+4.98%) | 10,680 |
| 6 Dec 2017 | INR | 135.65 | 135.65 | 130 | 135.65 | 135.65 | +6.45 (+4.99%) | 7,451 |
| 5 Dec 2017 | INR | 129.2 | 129.2 | 129.2 | 129.2 | 129.2 | +6.15 (+5.00%) | 1,248 |
| 4 Dec 2017 | INR | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | +5.85 (+4.99%) | 197 |
| 1 Dec 2017 | INR | 117.2 | 117.2 | 117.2 | 117.2 | 117.2 | +5.55 (+4.97%) | 614 |
| 30 Nov 2017 | INR | 103.7 | 114.6 | 103.7 | 111.65 | 111.65 | +2.5 (+2.29%) | 1,102 |
| 29 Nov 2017 | INR | 108.05 | 115 | 108.05 | 109.15 | 109.15 | -3.85 (-3.41%) | 163 |
| 28 Nov 2017 | INR | 108 | 113 | 108 | 113 | 113 | +5 (+4.63%) | 145 |
| 27 Nov 2017 | INR | 103.1 | 108 | 103 | 108 | 108 | +4.95 (+4.80%) | 918 |
| 24 Nov 2017 | INR | 102.8 | 103.05 | 102.75 | 103.05 | 103.05 | -5.1 (-4.72%) | 600 |
| 23 Nov 2017 | INR | 102.1 | 108.15 | 102.1 | 108.15 | 108.15 | +5.1 (+4.95%) | 69 |
| 22 Nov 2017 | INR | 95.1 | 105.05 | 95.1 | 103.05 | 103.05 | +3 (+3.00%) | 590 |
| 21 Nov 2017 | INR | 105.1 | 105.1 | 100 | 100.05 | 100.05 | -4.95 (-4.71%) | 1,100 |
| 20 Nov 2017 | INR | 102.5 | 105 | 102.5 | 105 | 105 | -0.2 (-0.19%) | 200 |
| 17 Nov 2017 | INR | 105.2 | 105.25 | 102.05 | 105.2 | 105.2 | 0.0 (0.0%) | 345 |
| 16 Nov 2017 | INR | 105.2 | 105.25 | 105.2 | 105.2 | 105.2 | -1.2 (-1.13%) | 215 |
| 15 Nov 2017 | INR | 112 | 112 | 106.4 | 106.4 | 106.4 | -5.6 (-5%) | 820 |
| 14 Nov 2017 | INR | 120.75 | 120.75 | 112 | 112 | 112 | -3 (-2.61%) | 300 |
| 13 Nov 2017 | INR | 110 | 115 | 110 | 115 | 115 | +1.85 (+1.63%) | 1,867 |
| 10 Nov 2017 | INR | 107 | 115 | 107 | 113.15 | 113.15 | +5 (+4.62%) | 401 |
| 9 Nov 2017 | INR | 106.7 | 113 | 106.6 | 108.15 | 108.15 | -2.85 (-2.57%) | 515 |
