| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 86.55 | 91.45 | 86.55 | 89.8 | 59.8667 | +2 (+2.28%) | 35,838 |
| 20 Dec 2017 | INR | 87 | 91.75 | 86.3 | 87.8 | 58.5333 | +0.5 (+0.57%) | 51,093 |
| 19 Dec 2017 | INR | 90 | 90 | 86.6 | 87.3 | 58.2 | -1.4 (-1.58%) | 17,465 |
| 18 Dec 2017 | INR | 85 | 90.5 | 84.9 | 88.7 | 59.1333 | +2.6 (+3.02%) | 38,703 |
| 15 Dec 2017 | INR | 84.2 | 87 | 84.2 | 86.1 | 57.4 | +1.5 (+1.77%) | 16,249 |
| 14 Dec 2017 | INR | 85 | 87 | 82.55 | 84.6 | 56.4 | -0.9 (-1.05%) | 52,617 |
| 13 Dec 2017 | INR | 86.1 | 89.8 | 85 | 85.5 | 57 | -3 (-3.39%) | 32,623 |
| 12 Dec 2017 | INR | 89 | 90.45 | 86 | 88.5 | 59 | -5.2 (-5.55%) | 125,390 |
| 11 Dec 2017 | INR | 88.75 | 95 | 88.2 | 93.7 | 62.4667 | +5.65 (+6.42%) | 148,662 |
| 8 Dec 2017 | INR | 83.8 | 88.5 | 83.7 | 88.05 | 58.7 | +3.65 (+4.32%) | 74,852 |
| 7 Dec 2017 | INR | 82.35 | 85.9 | 82.2 | 84.4 | 56.2667 | -0.25 (-0.30%) | 24,056 |
| 6 Dec 2017 | INR | 85.4 | 87.75 | 82 | 84.65 | 56.4333 | +1.15 (+1.38%) | 41,487 |
| 5 Dec 2017 | INR | 84.65 | 84.85 | 80.7 | 83.5 | 55.6667 | -1.05 (-1.24%) | 47,361 |
| 4 Dec 2017 | INR | 86 | 87.75 | 83.75 | 84.55 | 56.3667 | +0.15 (+0.18%) | 47,082 |
| 1 Dec 2017 | INR | 78 | 88.8 | 78 | 84.4 | 56.2667 | +6.15 (+7.86%) | 142,120 |
| 30 Nov 2017 | INR | 77.3 | 79.5 | 77.05 | 78.25 | 52.1667 | -0.75 (-0.95%) | 30,945 |
| 29 Nov 2017 | INR | 78.3 | 79.8 | 78.3 | 79 | 52.6667 | +0.2 (+0.25%) | 21,986 |
| 28 Nov 2017 | INR | 78.1 | 79.5 | 78.1 | 78.8 | 52.5333 | -0.3 (-0.38%) | 28,577 |
| 27 Nov 2017 | INR | 77.55 | 79.5 | 76.2 | 79.1 | 52.7333 | +1.5 (+1.93%) | 31,126 |
| 24 Nov 2017 | INR | 77.45 | 78.4 | 77.45 | 77.6 | 51.7333 | +0.15 (+0.19%) | 14,049 |
| 23 Nov 2017 | INR | 77 | 78.95 | 77 | 77.45 | 51.6333 | -0.35 (-0.45%) | 35,569 |
| 22 Nov 2017 | INR | 77.5 | 78.5 | 76.2 | 77.8 | 51.8667 | -0.2 (-0.26%) | 26,631 |
| 21 Nov 2017 | INR | 77 | 78.5 | 76 | 78 | 52 | +1.15 (+1.50%) | 27,391 |
| 20 Nov 2017 | INR | 76 | 78.9 | 75.45 | 76.85 | 51.2333 | -0.2 (-0.26%) | 23,166 |
| 17 Nov 2017 | INR | 78.45 | 79.4 | 76 | 77.05 | 51.3667 | 0.0 (0.0%) | 25,138 |
| 16 Nov 2017 | INR | 75.3 | 77.95 | 75.2 | 77.05 | 51.3667 | +0.2 (+0.26%) | 36,026 |
| 15 Nov 2017 | INR | 77 | 79 | 76.1 | 76.85 | 51.2333 | -2.4 (-3.03%) | 41,758 |
| 14 Nov 2017 | INR | 78 | 81.4 | 78 | 79.25 | 52.8333 | +0.95 (+1.21%) | 49,967 |
| 13 Nov 2017 | INR | 78.9 | 80 | 76.5 | 78.3 | 52.2 | -1.05 (-1.32%) | 25,273 |
| 10 Nov 2017 | INR | 79.8 | 81 | 78.3 | 79.35 | 52.9 | -1.55 (-1.92%) | 44,849 |
