| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 74.1 | 76.1 | 72.7 | 73.05 | 73.05 | -0.3 (-0.41%) | 247,455 |
| 20 Dec 2017 | INR | 70 | 74.9 | 70 | 73.35 | 73.35 | +3.5 (+5.01%) | 587,049 |
| 19 Dec 2017 | INR | 69.1 | 71.2 | 69.1 | 69.85 | 69.85 | +0.85 (+1.23%) | 151,729 |
| 18 Dec 2017 | INR | 69.2 | 70.95 | 67 | 69 | 69 | -0.05 (-0.07%) | 183,729 |
| 15 Dec 2017 | INR | 70.95 | 71 | 68.5 | 69.05 | 69.05 | -0.25 (-0.36%) | 125,582 |
| 14 Dec 2017 | INR | 70.95 | 70.95 | 67.75 | 69.3 | 69.3 | -0.4 (-0.57%) | 130,443 |
| 13 Dec 2017 | INR | 70.15 | 71.9 | 69.15 | 69.7 | 69.7 | -0.8 (-1.13%) | 128,479 |
| 12 Dec 2017 | INR | 71.7 | 72.15 | 70.25 | 70.5 | 70.5 | -1.2 (-1.67%) | 76,640 |
| 11 Dec 2017 | INR | 71.3 | 73.3 | 70.75 | 71.7 | 71.7 | +0.95 (+1.34%) | 161,049 |
| 8 Dec 2017 | INR | 70.95 | 71.9 | 69.65 | 70.75 | 70.75 | -0.05 (-0.07%) | 165,566 |
| 7 Dec 2017 | INR | 70 | 72.5 | 70 | 70.8 | 70.8 | +0.4 (+0.57%) | 139,701 |
| 6 Dec 2017 | INR | 68.95 | 74 | 68.2 | 70.4 | 70.4 | +1 (+1.44%) | 326,340 |
| 5 Dec 2017 | INR | 70.5 | 70.85 | 64.95 | 69.4 | 69.4 | -0.65 (-0.93%) | 199,580 |
| 4 Dec 2017 | INR | 71.95 | 71.95 | 70 | 70.05 | 70.05 | -0.25 (-0.36%) | 156,234 |
| 1 Dec 2017 | INR | 72.4 | 74.4 | 70 | 70.3 | 70.3 | -0.95 (-1.33%) | 269,927 |
| 30 Nov 2017 | INR | 73.95 | 74 | 70.3 | 71.25 | 71.25 | -1.75 (-2.40%) | 342,244 |
| 29 Nov 2017 | INR | 77.5 | 77.5 | 72.5 | 73 | 73 | -3.75 (-4.89%) | 449,489 |
| 28 Nov 2017 | INR | 75.7 | 79.7 | 75.5 | 76.75 | 76.75 | +1.55 (+2.06%) | 767,398 |
| 27 Nov 2017 | INR | 73.4 | 77 | 71.5 | 75.2 | 75.2 | +2.75 (+3.80%) | 961,150 |
| 24 Nov 2017 | INR | 70.35 | 73.65 | 69.5 | 72.45 | 72.45 | +3.55 (+5.15%) | 1,009,302 |
| 23 Nov 2017 | INR | 62.5 | 71.2 | 62.3 | 68.9 | 68.9 | +6.55 (+10.51%) | 1,696,583 |
| 22 Nov 2017 | INR | 62.6 | 63.75 | 62.05 | 62.35 | 62.35 | -0.4 (-0.64%) | 94,902 |
| 21 Nov 2017 | INR | 63.5 | 63.8 | 62.55 | 62.75 | 62.75 | -0.4 (-0.63%) | 113,329 |
| 20 Nov 2017 | INR | 63.35 | 63.9 | 62.6 | 63.15 | 63.15 | -0.1 (-0.16%) | 143,575 |
| 17 Nov 2017 | INR | 64 | 64.5 | 63 | 63.25 | 63.25 | -0.1 (-0.16%) | 104,601 |
| 16 Nov 2017 | INR | 62.15 | 64.9 | 62.15 | 63.35 | 63.35 | +0.6 (+0.96%) | 141,333 |
| 15 Nov 2017 | INR | 66.85 | 66.85 | 62.1 | 62.75 | 62.75 | -3.1 (-4.71%) | 241,461 |
| 14 Nov 2017 | INR | 65.7 | 67.5 | 65 | 65.85 | 65.85 | +2.6 (+4.11%) | 461,760 |
| 13 Nov 2017 | INR | 65 | 65.85 | 63.05 | 63.25 | 63.25 | -0.4 (-0.63%) | 228,751 |
| 10 Nov 2017 | INR | 62 | 66.8 | 61.7 | 63.65 | 63.65 | +1.75 (+2.83%) | 273,721 |
