| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 56.6 | 57.95 | 56.6 | 57.95 | 57.95 | +1.1 (+1.93%) | 9,652 |
| 20 Dec 2017 | INR | 58.45 | 58.45 | 56.1 | 56.85 | 56.85 | +1.05 (+1.88%) | 5,528 |
| 19 Dec 2017 | INR | 56.05 | 56.9 | 55.75 | 55.8 | 55.8 | -0.2 (-0.36%) | 9,267 |
| 18 Dec 2017 | INR | 56.25 | 58.3 | 55 | 56 | 56 | -1.25 (-2.18%) | 29,425 |
| 15 Dec 2017 | INR | 53.45 | 57.25 | 52 | 57.25 | 57.25 | +2.7 (+4.95%) | 52,503 |
| 14 Dec 2017 | INR | 55 | 57 | 54.2 | 54.55 | 54.55 | -1.95 (-3.45%) | 9,107 |
| 13 Dec 2017 | INR | 57.6 | 57.75 | 55 | 56.5 | 56.5 | +0.4 (+0.71%) | 21,077 |
| 12 Dec 2017 | INR | 58 | 58 | 55.8 | 56.1 | 56.1 | -2.05 (-3.53%) | 18,409 |
| 11 Dec 2017 | INR | 55.85 | 58.75 | 55.85 | 58.15 | 58.15 | -0.5 (-0.85%) | 5,453 |
| 8 Dec 2017 | INR | 57.9 | 59.7 | 56.5 | 58.65 | 58.65 | +1.4 (+2.45%) | 7,814 |
| 7 Dec 2017 | INR | 56.95 | 58.15 | 55.25 | 57.25 | 57.25 | +1.85 (+3.34%) | 24,572 |
| 6 Dec 2017 | INR | 59.9 | 59.9 | 55.35 | 55.4 | 55.4 | -2.85 (-4.89%) | 39,122 |
| 5 Dec 2017 | INR | 59.5 | 60 | 57.1 | 58.25 | 58.25 | -1.65 (-2.75%) | 11,137 |
| 4 Dec 2017 | INR | 58.7 | 61 | 58.5 | 59.9 | 59.9 | -0.15 (-0.25%) | 2,877 |
| 1 Dec 2017 | INR | 57.1 | 62.2 | 57.1 | 60.05 | 60.05 | +0.45 (+0.76%) | 5,869 |
| 30 Nov 2017 | INR | 58.15 | 61.95 | 58.15 | 59.6 | 59.6 | -0.9 (-1.49%) | 8,907 |
| 29 Nov 2017 | INR | 58.05 | 62.45 | 58.05 | 60.5 | 60.5 | +0.4 (+0.67%) | 9,053 |
| 28 Nov 2017 | INR | 62.85 | 62.85 | 59 | 60.1 | 60.1 | -0.1 (-0.17%) | 11,149 |
| 27 Nov 2017 | INR | 65.9 | 65.9 | 59.7 | 60.2 | 60.2 | -2.6 (-4.14%) | 49,187 |
| 24 Nov 2017 | INR | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | +2.95 (+4.93%) | 4,488 |
| 23 Nov 2017 | INR | 59 | 59.85 | 57.45 | 59.85 | 59.85 | +2.85 (+5%) | 23,052 |
| 22 Nov 2017 | INR | 59.9 | 59.95 | 56.05 | 57 | 57 | -1.8 (-3.06%) | 45,890 |
| 21 Nov 2017 | INR | 61.85 | 61.9 | 58 | 58.8 | 58.8 | -1.8 (-2.97%) | 41,397 |
| 20 Nov 2017 | INR | 60.05 | 63.9 | 60.05 | 60.6 | 60.6 | -2.6 (-4.11%) | 112,520 |
| 17 Nov 2017 | INR | 63.2 | 63.2 | 63.2 | 63.2 | 63.2 | -3.3 (-4.96%) | 5,357 |
| 16 Nov 2017 | INR | 66.5 | 66.5 | 66.5 | 66.5 | 66.5 | -3.5 (-5%) | 957 |
| 15 Nov 2017 | INR | 70 | 70 | 70 | 70 | 70 | -3.65 (-4.96%) | 1,488 |
| 14 Nov 2017 | INR | 78 | 78 | 73.4 | 73.65 | 73.65 | -3.6 (-4.66%) | 31,258 |
| 13 Nov 2017 | INR | 82.7 | 82.7 | 74.9 | 77.25 | 77.25 | -1.55 (-1.97%) | 19,288 |
| 10 Nov 2017 | INR | 79.4 | 79.5 | 77 | 78.8 | 78.8 | +3.05 (+4.03%) | 30,957 |
