| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 79.5 | 80.9 | 72.65 | 74.2 | 74.2 | -4.8 (-6.08%) | 16,259 |
| 20 Dec 2017 | INR | 79.55 | 82.95 | 78.1 | 79 | 79 | -3.55 (-4.30%) | 9,380 |
| 19 Dec 2017 | INR | 75.75 | 83.3 | 74.5 | 82.55 | 82.55 | +6.8 (+8.98%) | 52,555 |
| 18 Dec 2017 | INR | 72 | 76 | 68.75 | 75.75 | 75.75 | +3.55 (+4.92%) | 12,031 |
| 15 Dec 2017 | INR | 77.25 | 77.25 | 72 | 72.2 | 72.2 | -0.45 (-0.62%) | 12,974 |
| 14 Dec 2017 | INR | 74.8 | 78 | 71.35 | 72.65 | 72.65 | +0.55 (+0.76%) | 16,014 |
| 13 Dec 2017 | INR | 76.05 | 78.75 | 71.5 | 72.1 | 72.1 | -6.85 (-8.68%) | 26,907 |
| 12 Dec 2017 | INR | 71.4 | 82.05 | 65.2 | 78.95 | 78.95 | +10.55 (+15.42%) | 120,487 |
| 11 Dec 2017 | INR | 65.9 | 68.4 | 62 | 68.4 | 68.4 | +11.4 (+20.00%) | 70,404 |
| 8 Dec 2017 | INR | 56.4 | 57.2 | 56.4 | 57 | 57 | -2.55 (-4.28%) | 419 |
| 7 Dec 2017 | INR | 57 | 60 | 56.75 | 59.55 | 59.55 | +1.65 (+2.85%) | 429 |
| 6 Dec 2017 | INR | 55.5 | 58.2 | 55.5 | 57.9 | 57.9 | +2.05 (+3.67%) | 991 |
| 5 Dec 2017 | INR | 56.55 | 59 | 54.3 | 55.85 | 55.85 | -3.05 (-5.18%) | 3,751 |
| 4 Dec 2017 | INR | 58 | 58.9 | 56.55 | 58.9 | 58.9 | +1.2 (+2.08%) | 259 |
| 1 Dec 2017 | INR | 57.05 | 59.5 | 57.05 | 57.7 | 57.7 | -2.4 (-3.99%) | 1,226 |
| 30 Nov 2017 | INR | 55.4 | 60.95 | 55.4 | 60.1 | 60.1 | +2.1 (+3.62%) | 43,688 |
| 29 Nov 2017 | INR | 58.1 | 58.1 | 58 | 58 | 58 | -0.7 (-1.19%) | 600 |
| 28 Nov 2017 | INR | 58 | 62 | 58 | 58.7 | 58.7 | -1.3 (-2.17%) | 2,630 |
| 27 Nov 2017 | INR | 60.1 | 62.35 | 60 | 60 | 60 | -0.1 (-0.17%) | 1,408 |
| 24 Nov 2017 | INR | 61.1 | 61.9 | 59.5 | 60.1 | 60.1 | -1.9 (-3.06%) | 1,552 |
| 23 Nov 2017 | INR | 59 | 62.05 | 59 | 62 | 62 | +0.8 (+1.31%) | 1,007 |
| 22 Nov 2017 | INR | 59.2 | 62 | 59.2 | 61.2 | 61.2 | +2.4 (+4.08%) | 4,900 |
| 21 Nov 2017 | INR | 56.75 | 59.25 | 56.6 | 58.8 | 58.8 | +1.7 (+2.98%) | 5,803 |
| 20 Nov 2017 | INR | 56.9 | 57.1 | 56.9 | 57.1 | 57.1 | +0.2 (+0.35%) | 30 |
| 17 Nov 2017 | INR | 56.75 | 57 | 55.75 | 56.9 | 56.9 | +0.15 (+0.26%) | 4,163 |
| 16 Nov 2017 | INR | 56.45 | 57 | 55.55 | 56.75 | 56.75 | +0.3 (+0.53%) | 716 |
| 15 Nov 2017 | INR | 55.5 | 57 | 53.4 | 56.45 | 56.45 | -0.05 (-0.09%) | 4,282 |
| 14 Nov 2017 | INR | 54 | 57 | 53.35 | 56.5 | 56.5 | +1.7 (+3.10%) | 6,158 |
| 13 Nov 2017 | INR | 56.9 | 56.9 | 54.6 | 54.8 | 54.8 | +0.8 (+1.48%) | 4,160 |
| 10 Nov 2017 | INR | 55 | 56 | 54 | 54 | 54 | -1 (-1.82%) | 366 |
