| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 164.9 | 164.9 | 156 | 159.6 | 159.6 | -2.3 (-1.42%) | 43,000 |
| 27 Dec 2017 | INR | 151 | 161.9 | 151 | 161.9 | 161.9 | +2 (+1.25%) | 7,000 |
| 26 Dec 2017 | INR | 156.2 | 160 | 156.2 | 159.9 | 159.9 | +0.9 (+0.57%) | 20,000 |
| 22 Dec 2017 | INR | 154.1 | 159.95 | 154.05 | 159 | 159 | +10 (+6.71%) | 12,000 |
| 21 Dec 2017 | INR | 167.9 | 167.9 | 143 | 149 | 149 | -10.5 (-6.58%) | 16,000 |
| 20 Dec 2017 | INR | 160.9 | 160.9 | 159.5 | 159.5 | 159.5 | -1.4 (-0.87%) | 14,000 |
| 19 Dec 2017 | INR | 160.95 | 160.95 | 160.4 | 160.9 | 160.9 | -8.4 (-4.96%) | 8,000 |
| 18 Dec 2017 | INR | 154.1 | 182.5 | 154.1 | 169.3 | 169.3 | +7.6 (+4.70%) | 9,000 |
| 15 Dec 2017 | INR | 163 | 163 | 161.7 | 161.7 | 161.7 | +2.2 (+1.38%) | 6,000 |
| 14 Dec 2017 | INR | 159 | 159.5 | 159 | 159.5 | 159.5 | +4.5 (+2.90%) | 3,000 |
| 13 Dec 2017 | INR | 163.8 | 163.8 | 155 | 155 | 155 | -8.85 (-5.40%) | 3,000 |
| 12 Dec 2017 | INR | 160 | 163.85 | 160 | 163.85 | 163.85 | -1.1 (-0.67%) | 3,000 |
| 11 Dec 2017 | INR | 156 | 164.95 | 152 | 164.95 | 164.95 | +8.95 (+5.74%) | 3,000 |
| 8 Dec 2017 | INR | 159.5 | 159.5 | 156 | 156 | 156 | -3.6 (-2.26%) | 2,000 |
| 7 Dec 2017 | INR | 170 | 170 | 152 | 159.6 | 159.6 | -1.4 (-0.87%) | 8,000 |
| 6 Dec 2017 | INR | 154 | 161 | 154 | 161 | 161 | +5.3 (+3.40%) | 3,000 |
| 5 Dec 2017 | INR | 158.7 | 158.7 | 153.5 | 155.7 | 155.7 | -7.3 (-4.48%) | 6,000 |
| 4 Dec 2017 | INR | 165 | 168 | 163 | 163 | 163 | -5.65 (-3.35%) | 9,000 |
| 1 Dec 2017 | INR | 164 | 178.95 | 159.7 | 168.65 | 168.65 | +3.1 (+1.87%) | 17,000 |
| 30 Nov 2017 | INR | 173 | 173 | 161.1 | 165.55 | 165.55 | -0.35 (-0.21%) | 10,000 |
| 29 Nov 2017 | INR | 184.9 | 184.9 | 155 | 165.9 | 165.9 | -4.1 (-2.41%) | 42,000 |
| 28 Nov 2017 | INR | 157.8 | 173.95 | 133 | 170 | 170 | +15.55 (+10.07%) | 25,000 |
| 27 Nov 2017 | INR | 141 | 157.8 | 137.3 | 154.45 | 154.45 | +17 (+12.37%) | 19,000 |
| 24 Nov 2017 | INR | 132.1 | 144.95 | 127.5 | 137.45 | 137.45 | -2.6 (-1.86%) | 27,000 |
| 23 Nov 2017 | INR | 141 | 142.95 | 120 | 140.05 | 140.05 | +15.3 (+12.26%) | 24,000 |
| 22 Nov 2017 | INR | 122 | 124.75 | 122 | 124.75 | 124.75 | -4.75 (-3.67%) | 5,000 |
| 21 Nov 2017 | INR | 123.95 | 139.5 | 115.5 | 129.5 | 129.5 | +5.55 (+4.48%) | 15,000 |
| 20 Nov 2017 | INR | 113.1 | 124.8 | 113.1 | 123.95 | 123.95 | +8.25 (+7.13%) | 17,000 |
| 17 Nov 2017 | INR | 104.55 | 115.7 | 104.55 | 115.7 | 115.7 | +2.75 (+2.43%) | 5,000 |
| 16 Nov 2017 | INR | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 0.0 (0.0%) | 0 |
