| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 86.85 | 88 | 85.2 | 86.8 | 86.8 | +0.1 (+0.12%) | 26,832 |
| 20 Dec 2017 | INR | 83.7 | 87.25 | 82.6 | 86.7 | 86.7 | +2.7 (+3.21%) | 39,698 |
| 19 Dec 2017 | INR | 79.8 | 87 | 79.8 | 84 | 84 | +5.35 (+6.80%) | 44,106 |
| 18 Dec 2017 | INR | 80 | 82 | 78.1 | 78.65 | 78.65 | -2.75 (-3.38%) | 15,555 |
| 15 Dec 2017 | INR | 81.15 | 83.45 | 80.6 | 81.4 | 81.4 | -0.3 (-0.37%) | 11,992 |
| 14 Dec 2017 | INR | 81.1 | 83 | 81.05 | 81.7 | 81.7 | +0.2 (+0.25%) | 6,871 |
| 13 Dec 2017 | INR | 81.5 | 85 | 80.55 | 81.5 | 81.5 | 0.0 (0.0%) | 24,051 |
| 12 Dec 2017 | INR | 81.5 | 83 | 81 | 81.5 | 81.5 | -0.25 (-0.31%) | 9,885 |
| 11 Dec 2017 | INR | 83 | 84.5 | 81.5 | 81.75 | 81.75 | -0.8 (-0.97%) | 7,107 |
| 8 Dec 2017 | INR | 80.55 | 85.95 | 80.5 | 82.55 | 82.55 | +0.5 (+0.61%) | 11,967 |
| 7 Dec 2017 | INR | 81 | 83 | 80.65 | 82.05 | 82.05 | +0.4 (+0.49%) | 10,909 |
| 6 Dec 2017 | INR | 80.05 | 82.7 | 80 | 81.65 | 81.65 | +0.55 (+0.68%) | 22,196 |
| 5 Dec 2017 | INR | 79.75 | 82.5 | 79.15 | 81.1 | 81.1 | -0.3 (-0.37%) | 2,832 |
| 4 Dec 2017 | INR | 82.3 | 83.7 | 81 | 81.4 | 81.4 | -0.85 (-1.03%) | 10,547 |
| 1 Dec 2017 | INR | 81.7 | 84 | 81.7 | 82.25 | 82.25 | -0.75 (-0.90%) | 18,254 |
| 30 Nov 2017 | INR | 81.8 | 84 | 81 | 83 | 83 | +0.55 (+0.67%) | 29,523 |
| 29 Nov 2017 | INR | 84.7 | 84.7 | 82 | 82.45 | 82.45 | -0.65 (-0.78%) | 14,597 |
| 28 Nov 2017 | INR | 84.95 | 85 | 80.6 | 83.1 | 83.1 | +1.65 (+2.03%) | 15,519 |
| 27 Nov 2017 | INR | 78.1 | 83 | 78.1 | 81.45 | 81.45 | +2.85 (+3.63%) | 17,952 |
| 24 Nov 2017 | INR | 80 | 80 | 77.75 | 78.6 | 78.6 | +1.1 (+1.42%) | 11,544 |
| 23 Nov 2017 | INR | 78 | 79.15 | 77.15 | 77.5 | 77.5 | -1.35 (-1.71%) | 1,543 |
| 22 Nov 2017 | INR | 78 | 79.8 | 76.7 | 78.85 | 78.85 | -0.05 (-0.06%) | 10,240 |
| 21 Nov 2017 | INR | 78 | 79.9 | 78 | 78.9 | 78.9 | +0.6 (+0.77%) | 12,685 |
| 20 Nov 2017 | INR | 78.9 | 80 | 78 | 78.3 | 78.3 | +1.55 (+2.02%) | 26,642 |
| 17 Nov 2017 | INR | 75.45 | 77.45 | 75 | 76.75 | 76.75 | +2.25 (+3.02%) | 24,660 |
| 16 Nov 2017 | INR | 74.8 | 75 | 73.05 | 74.5 | 74.5 | +0.15 (+0.20%) | 14,745 |
| 15 Nov 2017 | INR | 74.75 | 77 | 73 | 74.35 | 74.35 | -0.5 (-0.67%) | 34,168 |
| 14 Nov 2017 | INR | 80.4 | 80.45 | 73.5 | 74.85 | 74.85 | -5.6 (-6.96%) | 38,955 |
| 13 Nov 2017 | INR | 82 | 85 | 79.5 | 80.45 | 80.45 | -1.85 (-2.25%) | 19,593 |
| 10 Nov 2017 | INR | 80.5 | 84.5 | 80.5 | 82.3 | 82.3 | +0.2 (+0.24%) | 7,673 |
