| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 72.55 | 74.35 | 72.25 | 72.75 | 72.75 | +0.35 (+0.48%) | 364,313 |
| 20 Dec 2017 | INR | 71 | 74.55 | 71 | 72.4 | 72.4 | +1.95 (+2.77%) | 990,607 |
| 19 Dec 2017 | INR | 68.9 | 71.05 | 68.5 | 70.45 | 70.45 | +2.8 (+4.14%) | 585,273 |
| 18 Dec 2017 | INR | 67.4 | 69.65 | 62.2 | 67.65 | 67.65 | +0.3 (+0.45%) | 478,832 |
| 15 Dec 2017 | INR | 67.9 | 69.95 | 67 | 67.35 | 67.35 | +0.55 (+0.82%) | 384,429 |
| 14 Dec 2017 | INR | 67.25 | 67.6 | 65.15 | 66.8 | 66.8 | +0.5 (+0.75%) | 323,809 |
| 13 Dec 2017 | INR | 70.35 | 71.25 | 65.4 | 66.3 | 66.3 | -3.75 (-5.35%) | 588,316 |
| 12 Dec 2017 | INR | 70.45 | 73.2 | 67.55 | 70.05 | 70.05 | +0.65 (+0.94%) | 1,878,465 |
| 11 Dec 2017 | INR | 63.55 | 70.4 | 63.15 | 69.4 | 69.4 | +5.6 (+8.78%) | 1,180,209 |
| 8 Dec 2017 | INR | 64.25 | 65.45 | 63.6 | 63.8 | 63.8 | -0.1 (-0.16%) | 250,279 |
| 7 Dec 2017 | INR | 61.9 | 64.5 | 61.9 | 63.9 | 63.9 | +2.45 (+3.99%) | 241,849 |
| 6 Dec 2017 | INR | 62.1 | 63.1 | 61.2 | 61.45 | 61.45 | -0.55 (-0.89%) | 150,571 |
| 5 Dec 2017 | INR | 64.45 | 64.45 | 61.7 | 62 | 62 | -1.25 (-1.98%) | 147,587 |
| 4 Dec 2017 | INR | 64.4 | 66 | 62.6 | 63.25 | 63.25 | +0.5 (+0.80%) | 194,371 |
| 1 Dec 2017 | INR | 65.3 | 65.7 | 62.4 | 62.75 | 62.75 | -1.35 (-2.11%) | 186,412 |
| 30 Nov 2017 | INR | 63.9 | 66.3 | 62.85 | 64.1 | 64.1 | -0.05 (-0.08%) | 213,547 |
| 29 Nov 2017 | INR | 65.2 | 66.35 | 63.9 | 64.15 | 64.15 | -0.1 (-0.16%) | 235,679 |
| 28 Nov 2017 | INR | 64.45 | 66.15 | 63.7 | 64.25 | 64.25 | -0.1 (-0.16%) | 422,462 |
| 27 Nov 2017 | INR | 61.55 | 65 | 61.55 | 64.35 | 64.35 | +2.8 (+4.55%) | 544,409 |
| 24 Nov 2017 | INR | 60.1 | 62.6 | 60.1 | 61.55 | 61.55 | +1.3 (+2.16%) | 292,602 |
| 23 Nov 2017 | INR | 59.5 | 61.8 | 58.65 | 60.25 | 60.25 | +0.95 (+1.60%) | 303,213 |
| 22 Nov 2017 | INR | 59.55 | 61.1 | 58.5 | 59.3 | 59.3 | -0.2 (-0.34%) | 202,013 |
| 21 Nov 2017 | INR | 59.95 | 62 | 58.65 | 59.5 | 59.5 | +0.35 (+0.59%) | 315,859 |
| 20 Nov 2017 | INR | 59 | 61.3 | 58.5 | 59.15 | 59.15 | +0.6 (+1.02%) | 204,993 |
| 17 Nov 2017 | INR | 58.85 | 59.65 | 58 | 58.55 | 58.55 | +0.3 (+0.52%) | 233,853 |
| 16 Nov 2017 | INR | 58.1 | 59.15 | 57.75 | 58.25 | 58.25 | +0.35 (+0.60%) | 161,771 |
| 15 Nov 2017 | INR | 60 | 61.35 | 57.5 | 57.9 | 57.9 | -2.55 (-4.22%) | 219,319 |
| 14 Nov 2017 | INR | 62.2 | 63 | 60 | 60.45 | 60.45 | -1.2 (-1.95%) | 190,930 |
| 13 Nov 2017 | INR | 62.3 | 63.3 | 61.25 | 61.65 | 61.65 | +0.15 (+0.24%) | 154,239 |
| 10 Nov 2017 | INR | 62.2 | 62.75 | 61.05 | 61.5 | 61.5 | -0.4 (-0.65%) | 164,134 |
