| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 54.45 | 55.75 | 54.4 | 54.85 | 54.85 | +0.55 (+1.01%) | 164,054 |
| 19 Dec 2017 | INR | 54 | 54.9 | 54 | 54.3 | 54.3 | +0.55 (+1.02%) | 109,476 |
| 18 Dec 2017 | INR | 54 | 55 | 52.2 | 53.75 | 53.75 | -0.6 (-1.10%) | 213,806 |
| 15 Dec 2017 | INR | 54.65 | 55.25 | 54.2 | 54.35 | 54.35 | -0.15 (-0.28%) | 130,360 |
| 14 Dec 2017 | INR | 55.5 | 55.65 | 54.2 | 54.5 | 54.5 | -0.9 (-1.62%) | 110,700 |
| 13 Dec 2017 | INR | 56 | 57.4 | 55.1 | 55.4 | 55.4 | -0.9 (-1.60%) | 121,062 |
| 12 Dec 2017 | INR | 54.7 | 58.5 | 54.7 | 56.3 | 56.3 | +1.2 (+2.18%) | 503,381 |
| 11 Dec 2017 | INR | 56.4 | 56.4 | 54.9 | 55.1 | 55.1 | -0.4 (-0.72%) | 48,580 |
| 8 Dec 2017 | INR | 55 | 56.4 | 55 | 55.5 | 55.5 | +0.4 (+0.73%) | 187,854 |
| 7 Dec 2017 | INR | 54.3 | 55.65 | 54.3 | 55.1 | 55.1 | +0.4 (+0.73%) | 77,417 |
| 6 Dec 2017 | INR | 54.4 | 56.25 | 54.4 | 54.7 | 54.7 | -0.3 (-0.55%) | 121,272 |
| 5 Dec 2017 | INR | 54.25 | 56.25 | 54.2 | 55 | 55 | +0.4 (+0.73%) | 170,819 |
| 4 Dec 2017 | INR | 55.55 | 55.8 | 54.1 | 54.6 | 54.6 | -0.65 (-1.18%) | 185,718 |
| 1 Dec 2017 | INR | 56.3 | 57.85 | 54.9 | 55.25 | 55.25 | -0.95 (-1.69%) | 156,489 |
| 30 Nov 2017 | INR | 56.75 | 56.9 | 56.1 | 56.2 | 56.2 | -0.85 (-1.49%) | 156,543 |
| 29 Nov 2017 | INR | 58.3 | 58.7 | 56.55 | 57.05 | 57.05 | -1.2 (-2.06%) | 186,392 |
| 28 Nov 2017 | INR | 59.1 | 60.8 | 58 | 58.25 | 58.25 | -0.75 (-1.27%) | 403,285 |
| 27 Nov 2017 | INR | 58.9 | 59.55 | 58.25 | 59 | 59 | +0.2 (+0.34%) | 329,721 |
| 24 Nov 2017 | INR | 58.05 | 59.55 | 58.05 | 58.8 | 58.8 | +1.5 (+2.62%) | 377,201 |
| 23 Nov 2017 | INR | 56.5 | 58.8 | 55.5 | 57.3 | 57.3 | +1.3 (+2.32%) | 641,760 |
| 22 Nov 2017 | INR | 54.3 | 57.4 | 54.3 | 56 | 56 | +1.2 (+2.19%) | 670,905 |
| 21 Nov 2017 | INR | 54.9 | 56.4 | 54.6 | 54.8 | 54.8 | +0.1 (+0.18%) | 288,087 |
| 20 Nov 2017 | INR | 54.1 | 55.3 | 54.1 | 54.7 | 54.7 | +0.55 (+1.02%) | 126,345 |
| 17 Nov 2017 | INR | 55 | 55.1 | 53.85 | 54.15 | 54.15 | +0.15 (+0.28%) | 157,100 |
| 16 Nov 2017 | INR | 53 | 54.35 | 53 | 54 | 54 | +0.75 (+1.41%) | 141,723 |
| 15 Nov 2017 | INR | 55.1 | 55.85 | 52.55 | 53.25 | 53.25 | -2.3 (-4.14%) | 276,162 |
| 14 Nov 2017 | INR | 56.5 | 57.5 | 55.4 | 55.55 | 55.55 | -1.15 (-2.03%) | 202,355 |
| 13 Nov 2017 | INR | 59.1 | 59.1 | 56.05 | 56.7 | 56.7 | -3 (-5.03%) | 221,181 |
| 10 Nov 2017 | INR | 61.6 | 62.7 | 59 | 59.7 | 59.7 | -1.3 (-2.13%) | 246,875 |
| 9 Nov 2017 | INR | 60.05 | 62.3 | 59.75 | 61 | 61 | +0.5 (+0.83%) | 235,464 |
