| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 74.55 | 75.1 | 73.15 | 73.45 | 73.45 | -1 (-1.34%) | 22,881 |
| 21 Dec 2017 | INR | 75 | 75.95 | 74.1 | 74.45 | 74.45 | -0.15 (-0.20%) | 38,835 |
| 20 Dec 2017 | INR | 74.9 | 76.35 | 74 | 74.6 | 74.6 | +0.05 (+0.07%) | 64,370 |
| 19 Dec 2017 | INR | 72.4 | 76.25 | 72.4 | 74.55 | 74.55 | +2.5 (+3.47%) | 139,249 |
| 18 Dec 2017 | INR | 71.55 | 74.35 | 69.2 | 72.05 | 72.05 | 0.0 (0.0%) | 48,160 |
| 15 Dec 2017 | INR | 72.5 | 73.8 | 71.1 | 72.05 | 72.05 | +0.25 (+0.35%) | 46,684 |
| 14 Dec 2017 | INR | 74.4 | 74.95 | 70.6 | 71.8 | 71.8 | -2.25 (-3.04%) | 48,963 |
| 13 Dec 2017 | INR | 75 | 77 | 73.65 | 74.05 | 74.05 | -1.25 (-1.66%) | 42,509 |
| 12 Dec 2017 | INR | 76.75 | 78.25 | 75 | 75.3 | 75.3 | -1.4 (-1.83%) | 83,911 |
| 11 Dec 2017 | INR | 76.8 | 78.5 | 74.9 | 76.7 | 76.7 | +0.25 (+0.33%) | 97,336 |
| 8 Dec 2017 | INR | 79 | 79.4 | 76 | 76.45 | 76.45 | -2.65 (-3.35%) | 132,366 |
| 7 Dec 2017 | INR | 72.05 | 82.7 | 71.5 | 79.1 | 79.1 | +7.15 (+9.94%) | 727,991 |
| 6 Dec 2017 | INR | 73.05 | 73.85 | 71.65 | 71.95 | 71.95 | -0.7 (-0.96%) | 15,881 |
| 5 Dec 2017 | INR | 72.5 | 74.7 | 70.6 | 72.65 | 72.65 | -0.05 (-0.07%) | 56,035 |
| 4 Dec 2017 | INR | 70 | 75.35 | 70 | 72.7 | 72.7 | +3.05 (+4.38%) | 67,963 |
| 1 Dec 2017 | INR | 72.2 | 73.25 | 69.25 | 69.65 | 69.65 | -1.6 (-2.25%) | 23,433 |
| 30 Nov 2017 | INR | 70 | 75.5 | 69.3 | 71.25 | 71.25 | +1 (+1.42%) | 111,239 |
| 29 Nov 2017 | INR | 70.4 | 71.15 | 69.7 | 70.25 | 70.25 | +0.05 (+0.07%) | 17,217 |
| 28 Nov 2017 | INR | 70.15 | 71.35 | 69.6 | 70.2 | 70.2 | +0.7 (+1.01%) | 15,356 |
| 27 Nov 2017 | INR | 69.4 | 70.7 | 69 | 69.5 | 69.5 | +0.05 (+0.07%) | 22,419 |
| 24 Nov 2017 | INR | 70.45 | 71 | 69.15 | 69.45 | 69.45 | -0.7 (-1.00%) | 12,976 |
| 23 Nov 2017 | INR | 71.25 | 71.9 | 69.5 | 70.15 | 70.15 | -2.5 (-3.44%) | 32,960 |
| 22 Nov 2017 | INR | 71 | 74.7 | 70.1 | 72.65 | 72.65 | +4.3 (+6.29%) | 92,338 |
| 21 Nov 2017 | INR | 68.3 | 70 | 68 | 68.35 | 68.35 | +0.2 (+0.29%) | 13,755 |
| 20 Nov 2017 | INR | 65.95 | 68.55 | 65.95 | 68.15 | 68.15 | +2.15 (+3.26%) | 14,873 |
| 17 Nov 2017 | INR | 66.5 | 66.9 | 65.8 | 66 | 66 | +0.05 (+0.08%) | 3,146 |
| 16 Nov 2017 | INR | 66.55 | 66.55 | 65.2 | 65.95 | 65.95 | +0.45 (+0.69%) | 7,167 |
| 15 Nov 2017 | INR | 67.05 | 67.2 | 65 | 65.5 | 65.5 | -2.6 (-3.82%) | 13,090 |
| 14 Nov 2017 | INR | 69 | 69 | 66.25 | 68.1 | 68.1 | -0.8 (-1.16%) | 31,031 |
| 13 Nov 2017 | INR | 70.9 | 70.9 | 68.7 | 68.9 | 68.9 | -1.5 (-2.13%) | 10,737 |
