| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 58 | 59.8 | 55.15 | 55.5 | 55.5 | +0.4 (+0.73%) | 2,099 |
| 20 Dec 2017 | INR | 56 | 58.9 | 53.35 | 55.1 | 55.1 | +0.3 (+0.55%) | 14,451 |
| 19 Dec 2017 | INR | 57 | 59 | 54.15 | 54.8 | 54.8 | -0.9 (-1.62%) | 6,152 |
| 18 Dec 2017 | INR | 56.4 | 60.85 | 54 | 55.7 | 55.7 | -1.85 (-3.21%) | 4,859 |
| 15 Dec 2017 | INR | 59.8 | 64 | 56.15 | 57.55 | 57.55 | -2.25 (-3.76%) | 30,980 |
| 14 Dec 2017 | INR | 57.5 | 60 | 57.5 | 59.8 | 59.8 | +0.75 (+1.27%) | 310 |
| 13 Dec 2017 | INR | 60 | 60 | 54.3 | 59.05 | 59.05 | -1.1 (-1.83%) | 8,968 |
| 12 Dec 2017 | INR | 61.2 | 62 | 58.1 | 60.15 | 60.15 | -4.25 (-6.60%) | 7,695 |
| 11 Dec 2017 | INR | 67 | 67 | 60 | 64.4 | 64.4 | -0.35 (-0.54%) | 795 |
| 8 Dec 2017 | INR | 64.95 | 64.95 | 59.2 | 64.75 | 64.75 | -0.4 (-0.61%) | 2,389 |
| 7 Dec 2017 | INR | 59 | 65.7 | 59 | 65.15 | 65.15 | +2.2 (+3.49%) | 440 |
| 6 Dec 2017 | INR | 54 | 63.9 | 54 | 62.95 | 62.95 | -0.7 (-1.10%) | 33 |
| 5 Dec 2017 | INR | 63.85 | 63.85 | 63.5 | 63.65 | 63.65 | +1.65 (+2.66%) | 6 |
| 4 Dec 2017 | INR | 67.9 | 68 | 59.05 | 62 | 62 | -1 (-1.59%) | 9,821 |
| 1 Dec 2017 | INR | 65 | 65 | 62.1 | 63 | 63 | -2.75 (-4.18%) | 4,617 |
| 30 Nov 2017 | INR | 68.35 | 69.4 | 65 | 65.75 | 65.75 | +0.5 (+0.77%) | 5,049 |
| 29 Nov 2017 | INR | 76 | 76 | 64.8 | 65.25 | 65.25 | -4.95 (-7.05%) | 6,995 |
| 28 Nov 2017 | INR | 73.85 | 73.85 | 69.1 | 70.2 | 70.2 | +1.1 (+1.59%) | 904 |
| 27 Nov 2017 | INR | 73 | 74.9 | 68.3 | 69.1 | 69.1 | -0.05 (-0.07%) | 158 |
| 24 Nov 2017 | INR | 78 | 78 | 69.1 | 69.15 | 69.15 | -1.9 (-2.67%) | 4,663 |
| 23 Nov 2017 | INR | 71.45 | 72 | 68.9 | 71.05 | 71.05 | +3.8 (+5.65%) | 885 |
| 22 Nov 2017 | INR | 69 | 69.9 | 66 | 67.25 | 67.25 | +1.8 (+2.75%) | 473 |
| 21 Nov 2017 | INR | 69.7 | 69.95 | 64.05 | 65.45 | 65.45 | -4.25 (-6.10%) | 91 |
| 20 Nov 2017 | INR | 69.7 | 69.7 | 69.7 | 69.7 | 69.7 | +2.1 (+3.11%) | 16 |
| 17 Nov 2017 | INR | 69.85 | 69.9 | 64 | 67.6 | 67.6 | +2.5 (+3.84%) | 502 |
| 16 Nov 2017 | INR | 69.95 | 69.95 | 63.35 | 65.1 | 65.1 | -2.85 (-4.19%) | 222 |
| 15 Nov 2017 | INR | 70 | 70 | 67.95 | 67.95 | 67.95 | +4.25 (+6.67%) | 96 |
| 14 Nov 2017 | INR | 70 | 70 | 63.7 | 63.7 | 63.7 | -2 (-3.04%) | 578 |
| 13 Nov 2017 | INR | 70 | 70 | 64.15 | 65.7 | 65.7 | -4.7 (-6.68%) | 254 |
| 10 Nov 2017 | INR | 71 | 71 | 70.4 | 70.4 | 70.4 | +1.9 (+2.77%) | 54 |
