| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 75.05 | 77 | 73.05 | 73.05 | 73.05 | -3.8 (-4.94%) | 3,235 |
| 20 Dec 2017 | INR | 74.5 | 77.75 | 74.5 | 76.85 | 76.85 | +2.7 (+3.64%) | 5,857 |
| 19 Dec 2017 | INR | 70.8 | 74.15 | 70.8 | 74.15 | 74.15 | +3.5 (+4.95%) | 13,136 |
| 18 Dec 2017 | INR | 66.6 | 71.8 | 65.05 | 70.65 | 70.65 | +2.25 (+3.29%) | 6,242 |
| 15 Dec 2017 | INR | 69.5 | 71.45 | 68.4 | 68.4 | 68.4 | -3.6 (-5%) | 5,767 |
| 14 Dec 2017 | INR | 72.15 | 73.95 | 72 | 72 | 72 | -3.75 (-4.95%) | 2,799 |
| 13 Dec 2017 | INR | 75.75 | 82.6 | 75.75 | 75.75 | 75.75 | -3.95 (-4.96%) | 36,892 |
| 12 Dec 2017 | INR | 79.7 | 79.7 | 79.5 | 79.7 | 79.7 | +3.75 (+4.94%) | 6,575 |
| 11 Dec 2017 | INR | 75.6 | 75.95 | 73.5 | 75.95 | 75.95 | +3.6 (+4.98%) | 10,735 |
| 8 Dec 2017 | INR | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | +3.4 (+4.93%) | 860 |
| 7 Dec 2017 | INR | 68.9 | 68.95 | 68.9 | 68.95 | 68.95 | +3.25 (+4.95%) | 1,595 |
| 6 Dec 2017 | INR | 65.4 | 65.7 | 65.4 | 65.7 | 65.7 | +3.1 (+4.95%) | 1,750 |
| 5 Dec 2017 | INR | 60.95 | 62.6 | 59.1 | 62.6 | 62.6 | +2.95 (+4.95%) | 4,428 |
| 4 Dec 2017 | INR | 59.6 | 61.45 | 58.55 | 59.65 | 59.65 | +1.1 (+1.88%) | 30,005 |
| 1 Dec 2017 | INR | 62.45 | 62.45 | 58.5 | 58.55 | 58.55 | -1.35 (-2.25%) | 1,528 |
| 30 Nov 2017 | INR | 54.3 | 59.9 | 54.3 | 59.9 | 59.9 | +2.85 (+5.00%) | 4,423 |
| 29 Nov 2017 | INR | 61.6 | 61.6 | 57.05 | 57.05 | 57.05 | -2.45 (-4.12%) | 713 |
| 28 Nov 2017 | INR | 58 | 60.4 | 58 | 59.5 | 59.5 | +1.95 (+3.39%) | 13,011 |
| 27 Nov 2017 | INR | 54.3 | 57.55 | 54.15 | 57.55 | 57.55 | +2.7 (+4.92%) | 24,099 |
| 24 Nov 2017 | INR | 54.75 | 54.85 | 51.5 | 54.85 | 54.85 | +2.6 (+4.98%) | 9,063 |
| 23 Nov 2017 | INR | 52.5 | 52.5 | 51.05 | 52.25 | 52.25 | +0.3 (+0.58%) | 830 |
| 22 Nov 2017 | INR | 53.3 | 54.45 | 51.55 | 51.95 | 51.95 | -0.6 (-1.14%) | 1,450 |
| 21 Nov 2017 | INR | 51 | 52.75 | 51 | 52.55 | 52.55 | +2.2 (+4.37%) | 4,450 |
| 20 Nov 2017 | INR | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | +0.1 (+0.20%) | 0 |
| 17 Nov 2017 | INR | 49.1 | 50.35 | 49.1 | 50.25 | 50.25 | +0.25 (+0.50%) | 1,145 |
| 16 Nov 2017 | INR | 49.95 | 51 | 48 | 50 | 50 | +1.4 (+2.88%) | 3,940 |
| 15 Nov 2017 | INR | 49.35 | 49.75 | 48.6 | 48.6 | 48.6 | -2.55 (-4.99%) | 2,620 |
| 14 Nov 2017 | INR | 50.95 | 51.95 | 50.95 | 51.15 | 51.15 | +0.75 (+1.49%) | 991 |
| 13 Nov 2017 | INR | 48.55 | 50.5 | 48.55 | 50.4 | 50.4 | -0.6 (-1.18%) | 1,260 |
| 10 Nov 2017 | INR | 50.55 | 52.75 | 49 | 51 | 51 | +0.45 (+0.89%) | 1,268 |
