| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 118.05 | 119.9 | 114.95 | 116.2 | 116.2 | -0.85 (-0.73%) | 399,310 |
| 20 Dec 2017 | INR | 117 | 121.75 | 113.7 | 117.05 | 117.05 | +1.55 (+1.34%) | 1,178,393 |
| 19 Dec 2017 | INR | 103.85 | 118 | 103.45 | 115.5 | 115.5 | +13.45 (+13.18%) | 2,354,328 |
| 18 Dec 2017 | INR | 98 | 103.5 | 92.05 | 102.05 | 102.05 | +1.6 (+1.59%) | 720,615 |
| 15 Dec 2017 | INR | 98.9 | 104.4 | 98.5 | 100.45 | 100.45 | +3.6 (+3.72%) | 1,116,813 |
| 14 Dec 2017 | INR | 96.5 | 100.45 | 93.8 | 96.85 | 96.85 | +2.15 (+2.27%) | 677,074 |
| 13 Dec 2017 | INR | 101.35 | 105.7 | 93.6 | 94.7 | 94.7 | -7.9 (-7.70%) | 1,268,539 |
| 12 Dec 2017 | INR | 90.2 | 108.7 | 87.25 | 102.6 | 102.6 | +11.35 (+12.44%) | 3,433,756 |
| 11 Dec 2017 | INR | 81.6 | 92.45 | 78.5 | 91.25 | 91.25 | +10.7 (+13.28%) | 1,098,765 |
| 8 Dec 2017 | INR | 82 | 83.8 | 80 | 80.55 | 80.55 | +2.05 (+2.61%) | 256,293 |
| 7 Dec 2017 | INR | 75.3 | 79.95 | 75.25 | 78.5 | 78.5 | +3.3 (+4.39%) | 161,361 |
| 6 Dec 2017 | INR | 76.05 | 78 | 74.4 | 75.2 | 75.2 | -0.7 (-0.92%) | 174,617 |
| 5 Dec 2017 | INR | 76.3 | 77.35 | 73.8 | 75.9 | 75.9 | -0.4 (-0.52%) | 99,189 |
| 4 Dec 2017 | INR | 79.6 | 80.9 | 75.6 | 76.3 | 76.3 | -2.5 (-3.17%) | 110,802 |
| 1 Dec 2017 | INR | 80.8 | 83.75 | 78.25 | 78.8 | 78.8 | -0.65 (-0.82%) | 241,733 |
| 30 Nov 2017 | INR | 77 | 84 | 76.6 | 79.45 | 79.45 | +1.4 (+1.79%) | 530,374 |
| 29 Nov 2017 | INR | 81.3 | 84.6 | 76.7 | 78.05 | 78.05 | -1.6 (-2.01%) | 716,056 |
| 28 Nov 2017 | INR | 68.35 | 82.05 | 67.3 | 79.65 | 79.65 | +11.25 (+16.45%) | 811,460 |
| 27 Nov 2017 | INR | 67 | 69.45 | 67 | 68.4 | 68.4 | +1.05 (+1.56%) | 49,272 |
| 24 Nov 2017 | INR | 67.6 | 68.5 | 67.2 | 67.35 | 67.35 | -0.15 (-0.22%) | 28,811 |
| 23 Nov 2017 | INR | 67.05 | 70.5 | 66.55 | 67.5 | 67.5 | -0.05 (-0.07%) | 156,389 |
| 22 Nov 2017 | INR | 69.15 | 69.15 | 67.2 | 67.55 | 67.55 | -1 (-1.46%) | 41,509 |
| 21 Nov 2017 | INR | 66.35 | 69.6 | 66.35 | 68.55 | 68.55 | +1.95 (+2.93%) | 66,886 |
| 20 Nov 2017 | INR | 66.1 | 67.5 | 66 | 66.6 | 66.6 | +0.3 (+0.45%) | 31,579 |
| 17 Nov 2017 | INR | 67.4 | 68.2 | 66.05 | 66.3 | 66.3 | -0.25 (-0.38%) | 56,663 |
| 16 Nov 2017 | INR | 68.85 | 68.85 | 65.5 | 66.55 | 66.55 | +1.15 (+1.76%) | 69,939 |
| 15 Nov 2017 | INR | 64 | 68.9 | 62.95 | 65.4 | 65.4 | +1.9 (+2.99%) | 136,957 |
| 14 Nov 2017 | INR | 64 | 64.6 | 62.6 | 63.5 | 63.5 | -0.65 (-1.01%) | 21,774 |
| 13 Nov 2017 | INR | 64.95 | 65.05 | 64 | 64.15 | 64.15 | -0.6 (-0.93%) | 41,770 |
| 10 Nov 2017 | INR | 65 | 66.45 | 64.5 | 64.75 | 64.75 | -0.4 (-0.61%) | 37,191 |
