| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 78 | 78 | 76.1 | 76.95 | 76.95 | +0.5 (+0.65%) | 10,810 |
| 20 Dec 2017 | INR | 77.45 | 77.9 | 76.1 | 76.45 | 76.45 | -0.25 (-0.33%) | 12,279 |
| 19 Dec 2017 | INR | 75.7 | 78.5 | 75.6 | 76.7 | 76.7 | -0.55 (-0.71%) | 11,726 |
| 18 Dec 2017 | INR | 77.25 | 78.6 | 70.5 | 77.25 | 77.25 | +0.45 (+0.59%) | 11,450 |
| 15 Dec 2017 | INR | 78 | 78 | 74.2 | 76.8 | 76.8 | +3 (+4.07%) | 17,769 |
| 14 Dec 2017 | INR | 71.05 | 74 | 71.05 | 73.8 | 73.8 | +3.05 (+4.31%) | 11,774 |
| 13 Dec 2017 | INR | 75.1 | 76.95 | 70 | 70.75 | 70.75 | -4.65 (-6.17%) | 18,388 |
| 12 Dec 2017 | INR | 76 | 77.75 | 75 | 75.4 | 75.4 | -1.65 (-2.14%) | 5,747 |
| 11 Dec 2017 | INR | 76 | 77.75 | 76 | 77.05 | 77.05 | +1.05 (+1.38%) | 3,969 |
| 8 Dec 2017 | INR | 78.4 | 78.4 | 75.3 | 76 | 76 | -0.3 (-0.39%) | 5,313 |
| 7 Dec 2017 | INR | 78.95 | 78.95 | 75.8 | 76.3 | 76.3 | -0.95 (-1.23%) | 4,553 |
| 6 Dec 2017 | INR | 75.35 | 79.3 | 75 | 77.25 | 77.25 | -0.1 (-0.13%) | 14,809 |
| 5 Dec 2017 | INR | 77 | 77.95 | 75.75 | 77.35 | 77.35 | -0.55 (-0.71%) | 4,215 |
| 4 Dec 2017 | INR | 80.55 | 80.55 | 77 | 77.9 | 77.9 | -0.2 (-0.26%) | 7,864 |
| 1 Dec 2017 | INR | 80.55 | 80.55 | 77.5 | 78.1 | 78.1 | -0.4 (-0.51%) | 8,926 |
| 30 Nov 2017 | INR | 79 | 80.5 | 77.5 | 78.5 | 78.5 | -0.45 (-0.57%) | 7,604 |
| 29 Nov 2017 | INR | 80.5 | 81.85 | 78.6 | 78.95 | 78.95 | -1.55 (-1.93%) | 12,669 |
| 28 Nov 2017 | INR | 82.45 | 83 | 79.5 | 80.5 | 80.5 | +0.5 (+0.63%) | 45,238 |
| 27 Nov 2017 | INR | 82.95 | 83 | 79.7 | 80 | 80 | -1.3 (-1.60%) | 14,748 |
| 24 Nov 2017 | INR | 81.9 | 85 | 78.6 | 81.3 | 81.3 | +0.9 (+1.12%) | 10,851 |
| 23 Nov 2017 | INR | 79 | 82 | 78 | 80.4 | 80.4 | +2.2 (+2.81%) | 21,501 |
| 22 Nov 2017 | INR | 78 | 79.9 | 76.3 | 78.2 | 78.2 | +0.25 (+0.32%) | 18,737 |
| 21 Nov 2017 | INR | 77 | 79 | 76 | 77.95 | 77.95 | +2.3 (+3.04%) | 28,028 |
| 20 Nov 2017 | INR | 74 | 78 | 74 | 75.65 | 75.65 | +0.55 (+0.73%) | 11,800 |
| 17 Nov 2017 | INR | 80 | 80 | 74 | 75.1 | 75.1 | -0.85 (-1.12%) | 3,259 |
| 16 Nov 2017 | INR | 78 | 78 | 75 | 75.95 | 75.95 | +1.15 (+1.54%) | 19,041 |
| 15 Nov 2017 | INR | 73.9 | 77.5 | 71.55 | 74.8 | 74.8 | +2.1 (+2.89%) | 30,554 |
| 14 Nov 2017 | INR | 72.6 | 75.3 | 69.2 | 72.7 | 72.7 | -1.25 (-1.69%) | 30,652 |
| 13 Nov 2017 | INR | 75.7 | 79 | 73.5 | 73.95 | 73.95 | -3.3 (-4.27%) | 14,405 |
| 10 Nov 2017 | INR | 77 | 79 | 76 | 77.25 | 77.25 | -1.15 (-1.47%) | 5,423 |
