| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 72.95 | 73.4 | 72 | 72.25 | 72.25 | -0.6 (-0.82%) | 5,342 |
| 20 Dec 2017 | INR | 72.5 | 73.8 | 72 | 72.85 | 72.85 | +1.2 (+1.67%) | 8,040 |
| 19 Dec 2017 | INR | 71.95 | 73 | 71.3 | 71.65 | 71.65 | +1.5 (+2.14%) | 8,315 |
| 18 Dec 2017 | INR | 70.15 | 72.75 | 69 | 70.15 | 70.15 | -1.95 (-2.70%) | 23,100 |
| 15 Dec 2017 | INR | 73 | 73 | 71.55 | 72.1 | 72.1 | -0.85 (-1.17%) | 21,472 |
| 14 Dec 2017 | INR | 73 | 73.5 | 71.75 | 72.95 | 72.95 | +0.35 (+0.48%) | 2,665 |
| 13 Dec 2017 | INR | 74.35 | 74.35 | 72.5 | 72.6 | 72.6 | +0.15 (+0.21%) | 1,148 |
| 12 Dec 2017 | INR | 75.25 | 75.25 | 72.05 | 72.45 | 72.45 | -0.4 (-0.55%) | 2,027 |
| 11 Dec 2017 | INR | 74 | 74.45 | 72.2 | 72.85 | 72.85 | -1.1 (-1.49%) | 3,689 |
| 8 Dec 2017 | INR | 74 | 75 | 73.25 | 73.95 | 73.95 | +0.65 (+0.89%) | 3,004 |
| 7 Dec 2017 | INR | 72.2 | 74.5 | 72.2 | 73.3 | 73.3 | +0.45 (+0.62%) | 3,585 |
| 6 Dec 2017 | INR | 73.2 | 73.75 | 72.25 | 72.85 | 72.85 | +0.15 (+0.21%) | 1,435 |
| 5 Dec 2017 | INR | 76.5 | 76.5 | 72.5 | 72.7 | 72.7 | -0.7 (-0.95%) | 2,838 |
| 4 Dec 2017 | INR | 74 | 74.5 | 72.25 | 73.4 | 73.4 | -0.45 (-0.61%) | 4,691 |
| 1 Dec 2017 | INR | 74 | 77 | 73 | 73.85 | 73.85 | +1.4 (+1.93%) | 18,845 |
| 30 Nov 2017 | INR | 73.25 | 74.5 | 72.05 | 72.45 | 72.45 | -0.6 (-0.82%) | 4,586 |
| 29 Nov 2017 | INR | 75 | 77.9 | 72.55 | 73.05 | 73.05 | -3.15 (-4.13%) | 15,971 |
| 28 Nov 2017 | INR | 76 | 77.95 | 75 | 76.2 | 76.2 | -1 (-1.30%) | 9,882 |
| 27 Nov 2017 | INR | 75.65 | 79 | 74.25 | 77.2 | 77.2 | +1.75 (+2.32%) | 20,277 |
| 24 Nov 2017 | INR | 73.1 | 78.3 | 73.1 | 75.45 | 75.45 | +1.6 (+2.17%) | 23,954 |
| 23 Nov 2017 | INR | 75.55 | 76 | 73.8 | 73.85 | 73.85 | -1.6 (-2.12%) | 2,096 |
| 22 Nov 2017 | INR | 76 | 76 | 74.6 | 75.45 | 75.45 | +1.25 (+1.68%) | 10,020 |
| 21 Nov 2017 | INR | 71.6 | 76.5 | 70.7 | 74.2 | 74.2 | +3.15 (+4.43%) | 10,590 |
| 20 Nov 2017 | INR | 73.35 | 73.35 | 70 | 71.05 | 71.05 | -0.5 (-0.70%) | 3,330 |
| 17 Nov 2017 | INR | 71 | 72.5 | 71 | 71.55 | 71.55 | 0.0 (0.0%) | 4,276 |
| 16 Nov 2017 | INR | 70.5 | 71.9 | 68 | 71.55 | 71.55 | +0.5 (+0.70%) | 10,189 |
| 15 Nov 2017 | INR | 73 | 73 | 70.05 | 71.05 | 71.05 | -2.4 (-3.27%) | 6,186 |
| 14 Nov 2017 | INR | 74.35 | 75.25 | 73 | 73.45 | 73.45 | -1.05 (-1.41%) | 2,441 |
| 13 Nov 2017 | INR | 77.05 | 77.5 | 74 | 74.5 | 74.5 | -1.15 (-1.52%) | 6,978 |
| 10 Nov 2017 | INR | 73.75 | 78 | 73.55 | 75.65 | 75.65 | +1.55 (+2.09%) | 17,887 |
