| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | INR | 126.4 | 145.95 | 126.4 | 145.95 | 145.95 | +13.25 (+9.98%) | 2,199 |
| 7 Dec 2017 | INR | 137.8 | 138.85 | 127.65 | 132.7 | 132.7 | +3.65 (+2.83%) | 825 |
| 6 Dec 2017 | INR | 131.5 | 138.2 | 129 | 129.05 | 129.05 | -2.6 (-1.97%) | 2,520 |
| 5 Dec 2017 | INR | 133 | 134.8 | 124 | 131.65 | 131.65 | +3.25 (+2.53%) | 5,927 |
| 4 Dec 2017 | INR | 117.5 | 128.65 | 117.35 | 128.4 | 128.4 | +5.85 (+4.77%) | 3,271 |
| 1 Dec 2017 | INR | 117.25 | 128.45 | 117.25 | 122.55 | 122.55 | -0.85 (-0.69%) | 1,906 |
| 30 Nov 2017 | INR | 115.1 | 123.8 | 115.05 | 123.4 | 123.4 | +5.35 (+4.53%) | 245 |
| 29 Nov 2017 | INR | 118 | 123.45 | 118 | 118.05 | 118.05 | +0.45 (+0.38%) | 48 |
| 28 Nov 2017 | INR | 110.55 | 120.05 | 110.55 | 117.6 | 117.6 | +3.25 (+2.84%) | 299 |
| 27 Nov 2017 | INR | 114.9 | 114.9 | 114.35 | 114.35 | 114.35 | -2.8 (-2.39%) | 35 |
| 24 Nov 2017 | INR | 116.55 | 124.75 | 116.4 | 117.15 | 117.15 | -1.8 (-1.51%) | 555 |
| 23 Nov 2017 | INR | 111.65 | 119 | 111.25 | 118.95 | 118.95 | +2.35 (+2.02%) | 222 |
| 22 Nov 2017 | INR | 108.1 | 116.6 | 108.1 | 116.6 | 116.6 | +5.55 (+5.00%) | 35 |
| 21 Nov 2017 | INR | 115 | 115 | 110.15 | 111.05 | 111.05 | +0.65 (+0.59%) | 59 |
| 20 Nov 2017 | INR | 105.75 | 115.85 | 105.75 | 110.4 | 110.4 | +0.05 (+0.05%) | 116 |
| 17 Nov 2017 | INR | 116.8 | 117.85 | 107 | 110.35 | 110.35 | -1.9 (-1.69%) | 541 |
| 16 Nov 2017 | INR | 112 | 112.25 | 112 | 112.25 | 112.25 | +0.25 (+0.22%) | 110 |
| 15 Nov 2017 | INR | 111 | 118.5 | 111 | 112 | 112 | -4.45 (-3.82%) | 179 |
| 14 Nov 2017 | INR | 116.95 | 116.95 | 106 | 116.45 | 116.45 | +5.05 (+4.53%) | 185 |
| 13 Nov 2017 | INR | 118.95 | 118.95 | 111 | 111.4 | 111.4 | -4.5 (-3.88%) | 162 |
| 9 Nov 2017 | INR | 115.9 | 115.9 | 115.9 | 115.9 | 115.9 | -6.05 (-4.96%) | 80 |
| 8 Nov 2017 | INR | 125.1 | 125.1 | 115 | 121.95 | 121.95 | +2.8 (+2.35%) | 611 |
| 7 Nov 2017 | INR | 119.15 | 119.15 | 108.05 | 119.15 | 119.15 | +5.65 (+4.98%) | 1,754 |
| 6 Nov 2017 | INR | 104 | 114.75 | 104 | 113.5 | 113.5 | +4.2 (+3.84%) | 1,175 |
| 3 Nov 2017 | INR | 112.35 | 112.35 | 104.05 | 109.3 | 109.3 | +2.3 (+2.15%) | 915 |
| 2 Nov 2017 | INR | 107 | 107 | 107 | 107 | 107 | +4.45 (+4.34%) | 167 |
| 1 Nov 2017 | INR | 105.55 | 105.75 | 97.25 | 102.55 | 102.55 | +1.8 (+1.79%) | 223 |
| 31 Oct 2017 | INR | 100.1 | 107.6 | 100.1 | 100.75 | 100.75 | -1.75 (-1.71%) | 182 |
| 30 Oct 2017 | INR | 102 | 108.15 | 102 | 102.5 | 102.5 | -0.5 (-0.49%) | 795 |
| 27 Oct 2017 | INR | 101 | 103 | 101 | 103 | 103 | +1 (+0.98%) | 163 |
