| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 73.95 | 74.3 | 72.4 | 72.8 | 72.8 | -0.8 (-1.09%) | 29,447 |
| 20 Dec 2017 | INR | 72.45 | 74.25 | 72.45 | 73.6 | 73.6 | +1.55 (+2.15%) | 70,710 |
| 19 Dec 2017 | INR | 71.4 | 72.75 | 70.8 | 72.05 | 72.05 | +1.4 (+1.98%) | 89,235 |
| 18 Dec 2017 | INR | 72 | 72.6 | 69.55 | 70.65 | 70.65 | -0.5 (-0.70%) | 71,524 |
| 15 Dec 2017 | INR | 71 | 72.55 | 70 | 71.15 | 71.15 | +1.35 (+1.93%) | 53,941 |
| 14 Dec 2017 | INR | 71.7 | 71.95 | 67.85 | 69.8 | 69.8 | -1.2 (-1.69%) | 92,793 |
| 13 Dec 2017 | INR | 74.85 | 75.3 | 70.8 | 71 | 71 | -3.65 (-4.89%) | 84,167 |
| 12 Dec 2017 | INR | 77.55 | 77.7 | 74 | 74.65 | 74.65 | -3.5 (-4.48%) | 62,531 |
| 11 Dec 2017 | INR | 77 | 78.8 | 75.5 | 78.15 | 78.15 | +2.9 (+3.85%) | 106,488 |
| 8 Dec 2017 | INR | 76.05 | 76.85 | 74.85 | 75.25 | 75.25 | -1.4 (-1.83%) | 102,741 |
| 7 Dec 2017 | INR | 78.9 | 79.2 | 74.4 | 76.65 | 76.65 | +1.1 (+1.46%) | 268,250 |
| 6 Dec 2017 | INR | 76.2 | 78 | 74.5 | 75.55 | 75.55 | -0.15 (-0.20%) | 111,362 |
| 5 Dec 2017 | INR | 75.95 | 76.35 | 74.55 | 75.7 | 75.7 | -0.35 (-0.46%) | 72,850 |
| 4 Dec 2017 | INR | 76.7 | 77.7 | 74.6 | 76.05 | 76.05 | +0.2 (+0.26%) | 57,838 |
| 1 Dec 2017 | INR | 78.05 | 78.7 | 75 | 75.85 | 75.85 | -1.4 (-1.81%) | 68,393 |
| 30 Nov 2017 | INR | 78.85 | 79.55 | 76.75 | 77.25 | 77.25 | -1.4 (-1.78%) | 98,210 |
| 29 Nov 2017 | INR | 80 | 81.7 | 77.95 | 78.65 | 78.65 | -1.05 (-1.32%) | 86,955 |
| 28 Nov 2017 | INR | 82.5 | 83.4 | 78.25 | 79.7 | 79.7 | -2.5 (-3.04%) | 175,462 |
| 27 Nov 2017 | INR | 78.05 | 84 | 76.85 | 82.2 | 82.2 | +4.5 (+5.79%) | 459,561 |
| 24 Nov 2017 | INR | 74.05 | 78.9 | 74.05 | 77.7 | 77.7 | +3.75 (+5.07%) | 248,865 |
| 23 Nov 2017 | INR | 72 | 75.4 | 71.8 | 73.95 | 73.95 | +1.95 (+2.71%) | 141,132 |
| 22 Nov 2017 | INR | 72.25 | 73.7 | 71.1 | 72 | 72 | +0.95 (+1.34%) | 59,801 |
| 21 Nov 2017 | INR | 73.1 | 73.65 | 70.75 | 71.05 | 71.05 | -1.45 (-2%) | 56,081 |
| 20 Nov 2017 | INR | 72.2 | 73.95 | 72.2 | 72.5 | 72.5 | +0.25 (+0.35%) | 37,437 |
| 17 Nov 2017 | INR | 74.15 | 74.5 | 72 | 72.25 | 72.25 | -0.7 (-0.96%) | 46,927 |
| 16 Nov 2017 | INR | 71 | 73.2 | 70.5 | 72.95 | 72.95 | +3.05 (+4.36%) | 32,761 |
| 15 Nov 2017 | INR | 71.2 | 73.4 | 69.5 | 69.9 | 69.9 | -2.7 (-3.72%) | 72,061 |
| 14 Nov 2017 | INR | 72.25 | 73.75 | 71.5 | 72.6 | 72.6 | +0.95 (+1.33%) | 56,272 |
| 13 Nov 2017 | INR | 72.8 | 73.7 | 71.2 | 71.65 | 71.65 | -0.8 (-1.10%) | 34,744 |
| 10 Nov 2017 | INR | 71.6 | 75.05 | 71.45 | 72.45 | 72.45 | +0.15 (+0.21%) | 68,696 |
