| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 61.85 | 63.5 | 61.1 | 62.55 | 62.55 | +0.65 (+1.05%) | 18,957 |
| 20 Dec 2017 | INR | 60.65 | 64.25 | 60.1 | 61.9 | 61.9 | +0.7 (+1.14%) | 79,414 |
| 19 Dec 2017 | INR | 60.05 | 62.5 | 60 | 61.2 | 61.2 | +0.9 (+1.49%) | 17,518 |
| 18 Dec 2017 | INR | 59.8 | 61.85 | 58.8 | 60.3 | 60.3 | +0.05 (+0.08%) | 18,039 |
| 15 Dec 2017 | INR | 59.7 | 61 | 59 | 60.25 | 60.25 | +1 (+1.69%) | 12,954 |
| 14 Dec 2017 | INR | 59.4 | 60 | 57.2 | 59.25 | 59.25 | +0.25 (+0.42%) | 36,909 |
| 13 Dec 2017 | INR | 59.3 | 60.5 | 57.65 | 59 | 59 | -1.1 (-1.83%) | 30,371 |
| 12 Dec 2017 | INR | 59 | 61 | 58.4 | 60.1 | 60.1 | +0.05 (+0.08%) | 19,118 |
| 11 Dec 2017 | INR | 61.75 | 62.5 | 59.55 | 60.05 | 60.05 | +0.5 (+0.84%) | 74,525 |
| 8 Dec 2017 | INR | 57.7 | 59.55 | 57.25 | 59.55 | 59.55 | +2.8 (+4.93%) | 27,175 |
| 7 Dec 2017 | INR | 57.2 | 57.5 | 56.4 | 56.75 | 56.75 | +0.35 (+0.62%) | 12,416 |
| 6 Dec 2017 | INR | 56.95 | 58.6 | 55.85 | 56.4 | 56.4 | -0.75 (-1.31%) | 30,157 |
| 5 Dec 2017 | INR | 56.4 | 57.75 | 55.1 | 57.15 | 57.15 | +0.95 (+1.69%) | 49,749 |
| 4 Dec 2017 | INR | 57.55 | 59.75 | 55.75 | 56.2 | 56.2 | -1.85 (-3.19%) | 42,944 |
| 1 Dec 2017 | INR | 59.05 | 59.85 | 58 | 58.05 | 58.05 | -0.8 (-1.36%) | 30,390 |
| 30 Nov 2017 | INR | 57.8 | 60.95 | 57.8 | 58.85 | 58.85 | 0.0 (0.0%) | 48,814 |
| 29 Nov 2017 | INR | 59.7 | 61.3 | 58 | 58.85 | 58.85 | +0.35 (+0.60%) | 57,467 |
| 28 Nov 2017 | INR | 61.9 | 61.95 | 57.65 | 58.5 | 58.5 | -1.8 (-2.99%) | 44,349 |
| 27 Nov 2017 | INR | 62.25 | 62.25 | 59.25 | 60.3 | 60.3 | -1.5 (-2.43%) | 49,964 |
| 24 Nov 2017 | INR | 66 | 66 | 61.25 | 61.8 | 61.8 | -1.7 (-2.68%) | 136,795 |
| 23 Nov 2017 | INR | 62.4 | 63.5 | 59.75 | 63.5 | 63.5 | +3 (+4.96%) | 263,468 |
| 22 Nov 2017 | INR | 60.5 | 60.5 | 57 | 60.5 | 60.5 | +2.85 (+4.94%) | 373,617 |
| 21 Nov 2017 | INR | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | +2.7 (+4.91%) | 25,733 |
| 20 Nov 2017 | INR | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | +2.6 (+4.97%) | 11,561 |
| 17 Nov 2017 | INR | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | +2.45 (+4.91%) | 8,528 |
| 16 Nov 2017 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | +2.35 (+4.94%) | 10,368 |
| 15 Nov 2017 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | +2.25 (+4.97%) | 2,094 |
| 14 Nov 2017 | INR | 44 | 46.7 | 44 | 45.3 | 45.3 | +0.45 (+1.00%) | 10,768 |
| 13 Nov 2017 | INR | 47.95 | 47.95 | 44.4 | 44.85 | 44.85 | -1.8 (-3.86%) | 11,793 |
| 10 Nov 2017 | INR | 48.2 | 48.5 | 46.2 | 46.65 | 46.65 | -1.25 (-2.61%) | 14,259 |
