| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 73.2 | 78 | 71.85 | 76.55 | 76.55 | +4.8 (+6.69%) | 21,548 |
| 20 Dec 2017 | INR | 72.6 | 72.85 | 71.3 | 71.75 | 71.75 | -0.75 (-1.03%) | 4,665 |
| 19 Dec 2017 | INR | 72.3 | 72.6 | 71.5 | 72.5 | 72.5 | +0.75 (+1.05%) | 18,277 |
| 18 Dec 2017 | INR | 70 | 72.85 | 69.95 | 71.75 | 71.75 | +0.75 (+1.06%) | 4,643 |
| 15 Dec 2017 | INR | 73.1 | 73.7 | 70.5 | 71 | 71 | -2.25 (-3.07%) | 7,733 |
| 14 Dec 2017 | INR | 73 | 74 | 72.6 | 73.25 | 73.25 | -0.5 (-0.68%) | 3,137 |
| 13 Dec 2017 | INR | 74.65 | 74.85 | 73.1 | 73.75 | 73.75 | +0.15 (+0.20%) | 8,922 |
| 12 Dec 2017 | INR | 73.7 | 74.65 | 73.5 | 73.6 | 73.6 | -0.6 (-0.81%) | 8,123 |
| 11 Dec 2017 | INR | 75.45 | 75.45 | 73.15 | 74.2 | 74.2 | -0.2 (-0.27%) | 18,047 |
| 8 Dec 2017 | INR | 73.65 | 75.8 | 73.65 | 74.4 | 74.4 | -1 (-1.33%) | 7,639 |
| 7 Dec 2017 | INR | 74.2 | 75.75 | 74.2 | 75.4 | 75.4 | +0.75 (+1.00%) | 15,428 |
| 6 Dec 2017 | INR | 74.5 | 75 | 74.45 | 74.65 | 74.65 | -0.45 (-0.60%) | 2,611 |
| 5 Dec 2017 | INR | 74 | 76.85 | 74 | 75.1 | 75.1 | -0.6 (-0.79%) | 14,025 |
| 4 Dec 2017 | INR | 77 | 78.5 | 75.3 | 75.7 | 75.7 | -1.95 (-2.51%) | 4,182 |
| 1 Dec 2017 | INR | 79.1 | 79.85 | 77.6 | 77.65 | 77.65 | -0.45 (-0.58%) | 17,453 |
| 30 Nov 2017 | INR | 79.15 | 80.4 | 77.05 | 78.1 | 78.1 | -2.05 (-2.56%) | 11,032 |
| 29 Nov 2017 | INR | 80.7 | 82.2 | 79.65 | 80.15 | 80.15 | -0.9 (-1.11%) | 18,601 |
| 28 Nov 2017 | INR | 82.75 | 82.75 | 80.5 | 81.05 | 81.05 | -0.75 (-0.92%) | 7,807 |
| 27 Nov 2017 | INR | 82.8 | 83.25 | 80.85 | 81.8 | 81.8 | +0.1 (+0.12%) | 19,958 |
| 24 Nov 2017 | INR | 81 | 84.4 | 80.1 | 81.7 | 81.7 | +1.2 (+1.49%) | 96,309 |
| 23 Nov 2017 | INR | 81.5 | 85.6 | 80 | 80.5 | 80.5 | -0.7 (-0.86%) | 80,254 |
| 22 Nov 2017 | INR | 82.95 | 82.95 | 80.7 | 81.2 | 81.2 | +0.15 (+0.19%) | 10,048 |
| 21 Nov 2017 | INR | 82.5 | 82.65 | 80.2 | 81.05 | 81.05 | -0.75 (-0.92%) | 12,243 |
| 20 Nov 2017 | INR | 81 | 82.15 | 79.35 | 81.8 | 81.8 | +1 (+1.24%) | 16,558 |
| 17 Nov 2017 | INR | 82.65 | 83.45 | 80.2 | 80.8 | 80.8 | -0.95 (-1.16%) | 19,048 |
| 16 Nov 2017 | INR | 84.45 | 90.05 | 80.1 | 81.75 | 81.75 | -0.95 (-1.15%) | 3,186,558 |
| 15 Nov 2017 | INR | 83 | 83.85 | 82.25 | 82.7 | 82.7 | -0.2 (-0.24%) | 10,007 |
| 14 Nov 2017 | INR | 82.2 | 84.95 | 81.75 | 82.9 | 82.9 | -0.85 (-1.01%) | 12,292 |
| 13 Nov 2017 | INR | 85.35 | 85.35 | 82.5 | 83.75 | 83.75 | -0.75 (-0.89%) | 7,290 |
| 10 Nov 2017 | INR | 91 | 91 | 84 | 84.5 | 84.5 | -3.9 (-4.41%) | 24,569 |
