| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 81.4 | 81.4 | 77.85 | 78.35 | 78.35 | -2.15 (-2.67%) | 24,430 |
| 20 Dec 2017 | INR | 81 | 82.3 | 79.5 | 80.5 | 80.5 | +0.5 (+0.63%) | 44,006 |
| 19 Dec 2017 | INR | 79.5 | 81 | 79.4 | 80 | 80 | +1.45 (+1.85%) | 31,945 |
| 18 Dec 2017 | INR | 80.45 | 81.1 | 69.05 | 78.55 | 78.55 | -2.55 (-3.14%) | 87,207 |
| 15 Dec 2017 | INR | 81.4 | 83.5 | 80.45 | 81.1 | 81.1 | +0.2 (+0.25%) | 37,319 |
| 14 Dec 2017 | INR | 83.4 | 83.95 | 80 | 80.9 | 80.9 | -1.9 (-2.29%) | 83,329 |
| 13 Dec 2017 | INR | 82.5 | 86 | 82.5 | 82.8 | 82.8 | -0.4 (-0.48%) | 160,176 |
| 12 Dec 2017 | INR | 83.45 | 85.45 | 82 | 83.2 | 83.2 | +0.4 (+0.48%) | 117,176 |
| 11 Dec 2017 | INR | 84.1 | 85.15 | 81.9 | 82.8 | 82.8 | -0.75 (-0.90%) | 82,459 |
| 8 Dec 2017 | INR | 86 | 88.5 | 83.1 | 83.55 | 83.55 | -2.45 (-2.85%) | 175,015 |
| 7 Dec 2017 | INR | 83.4 | 86.65 | 81.35 | 86 | 86 | +3.5 (+4.24%) | 203,057 |
| 6 Dec 2017 | INR | 79.05 | 87.05 | 78.95 | 82.5 | 82.5 | +2.4 (+3.00%) | 555,165 |
| 5 Dec 2017 | INR | 78.35 | 82.15 | 77.8 | 80.1 | 80.1 | +0.7 (+0.88%) | 207,454 |
| 4 Dec 2017 | INR | 78 | 83.35 | 75.75 | 79.4 | 79.4 | +3.15 (+4.13%) | 340,830 |
| 1 Dec 2017 | INR | 79.5 | 80.5 | 75 | 76.25 | 76.25 | -2.6 (-3.30%) | 81,891 |
| 30 Nov 2017 | INR | 78.25 | 82.85 | 76.85 | 78.85 | 78.85 | -0.85 (-1.07%) | 291,202 |
| 29 Nov 2017 | INR | 74.2 | 81.4 | 74 | 79.7 | 79.7 | +5.7 (+7.70%) | 250,920 |
| 28 Nov 2017 | INR | 72.9 | 75.75 | 72.9 | 74 | 74 | +0.9 (+1.23%) | 29,113 |
| 27 Nov 2017 | INR | 74.1 | 74.15 | 72.8 | 73.1 | 73.1 | -1.35 (-1.81%) | 25,123 |
| 24 Nov 2017 | INR | 74.6 | 76.55 | 74 | 74.45 | 74.45 | -0.2 (-0.27%) | 55,119 |
| 23 Nov 2017 | INR | 75.8 | 76.3 | 73.9 | 74.65 | 74.65 | +0.4 (+0.54%) | 41,210 |
| 22 Nov 2017 | INR | 74.3 | 76.3 | 72.7 | 74.25 | 74.25 | +0.9 (+1.23%) | 64,264 |
| 21 Nov 2017 | INR | 70.5 | 78 | 70.5 | 73.35 | 73.35 | +2.25 (+3.16%) | 161,637 |
| 20 Nov 2017 | INR | 71 | 73.75 | 70 | 71.1 | 71.1 | +0.4 (+0.57%) | 73,354 |
| 17 Nov 2017 | INR | 71.1 | 72.35 | 69.65 | 70.7 | 70.7 | -0.35 (-0.49%) | 92,897 |
| 16 Nov 2017 | INR | 71 | 73.5 | 70.55 | 71.05 | 71.05 | -0.65 (-0.91%) | 49,448 |
| 15 Nov 2017 | INR | 71.2 | 74 | 70.5 | 71.7 | 71.7 | +0.2 (+0.28%) | 70,781 |
| 14 Nov 2017 | INR | 73.1 | 73.5 | 71.1 | 71.5 | 71.5 | -1.4 (-1.92%) | 22,517 |
| 13 Nov 2017 | INR | 73 | 75.95 | 71 | 72.9 | 72.9 | -0.15 (-0.21%) | 41,998 |
| 10 Nov 2017 | INR | 69.6 | 74.1 | 69.35 | 73.05 | 73.05 | +3.4 (+4.88%) | 90,231 |
