| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 71.45 | 71.45 | 70.75 | 70.8 | 70.8 | -0.6 (-0.84%) | 5,145 |
| 20 Dec 2017 | INR | 72.85 | 73 | 71 | 71.4 | 71.4 | +0.85 (+1.20%) | 6,019 |
| 19 Dec 2017 | INR | 73.75 | 73.75 | 70.1 | 70.55 | 70.55 | -2 (-2.76%) | 3,214 |
| 18 Dec 2017 | INR | 74 | 74 | 68 | 72.55 | 72.55 | +1.05 (+1.47%) | 1,962 |
| 15 Dec 2017 | INR | 75.85 | 75.85 | 66.8 | 71.5 | 71.5 | -0.65 (-0.90%) | 6,902 |
| 14 Dec 2017 | INR | 72.05 | 74.4 | 72.05 | 72.15 | 72.15 | +0.15 (+0.21%) | 2,365 |
| 13 Dec 2017 | INR | 73.95 | 74 | 71 | 72 | 72 | -1.6 (-2.17%) | 6,150 |
| 12 Dec 2017 | INR | 74.35 | 75.45 | 73 | 73.6 | 73.6 | -1.2 (-1.60%) | 3,191 |
| 11 Dec 2017 | INR | 76.35 | 76.35 | 74.35 | 74.8 | 74.8 | -1.2 (-1.58%) | 5,592 |
| 8 Dec 2017 | INR | 75.65 | 78 | 75.55 | 76 | 76 | -0.15 (-0.20%) | 3,070 |
| 7 Dec 2017 | INR | 74.3 | 79 | 74.3 | 76.15 | 76.15 | -1.35 (-1.74%) | 1,650 |
| 6 Dec 2017 | INR | 78.45 | 78.45 | 76.3 | 77.5 | 77.5 | +0.6 (+0.78%) | 3,906 |
| 5 Dec 2017 | INR | 76.35 | 78 | 76 | 76.9 | 76.9 | -2.65 (-3.33%) | 1,950 |
| 4 Dec 2017 | INR | 81.5 | 81.5 | 78.1 | 79.55 | 79.55 | +1.55 (+1.99%) | 2,185 |
| 1 Dec 2017 | INR | 80 | 81 | 78 | 78 | 78 | +0.5 (+0.65%) | 3,126 |
| 30 Nov 2017 | INR | 79 | 80.7 | 77 | 77.5 | 77.5 | -1.45 (-1.84%) | 2,902 |
| 29 Nov 2017 | INR | 78.1 | 80.95 | 78.1 | 78.95 | 78.95 | -0.6 (-0.75%) | 4,003 |
| 28 Nov 2017 | INR | 84 | 84 | 78 | 79.55 | 79.55 | -4.5 (-5.35%) | 15,563 |
| 27 Nov 2017 | INR | 84.9 | 85 | 83.5 | 84.05 | 84.05 | +0.55 (+0.66%) | 13,114 |
| 24 Nov 2017 | INR | 80 | 84.65 | 77.05 | 83.5 | 83.5 | +4.95 (+6.30%) | 72,560 |
| 23 Nov 2017 | INR | 80 | 80 | 78 | 78.55 | 78.55 | -1.45 (-1.81%) | 6,453 |
| 22 Nov 2017 | INR | 77.5 | 81.6 | 77 | 80 | 80 | +1.9 (+2.43%) | 11,483 |
| 21 Nov 2017 | INR | 83 | 85.8 | 77.5 | 78.1 | 78.1 | -1.9 (-2.38%) | 10,175 |
| 20 Nov 2017 | INR | 79.15 | 80 | 78.55 | 80 | 80 | -0.9 (-1.11%) | 3,252 |
| 17 Nov 2017 | INR | 80 | 81.9 | 78.5 | 80.9 | 80.9 | -1 (-1.22%) | 7,827 |
| 16 Nov 2017 | INR | 77.05 | 84 | 77.05 | 81.9 | 81.9 | +3.55 (+4.53%) | 19,822 |
| 15 Nov 2017 | INR | 82 | 82.5 | 76.6 | 78.35 | 78.35 | +0.2 (+0.26%) | 26,532 |
| 14 Nov 2017 | INR | 79.65 | 79.65 | 73.5 | 78.15 | 78.15 | +1.7 (+2.22%) | 27,318 |
| 13 Nov 2017 | INR | 87.9 | 87.9 | 71.15 | 76.45 | 76.45 | -4.45 (-5.50%) | 41,874 |
| 10 Nov 2017 | INR | 83 | 84.85 | 77.05 | 80.9 | 80.9 | -2.7 (-3.23%) | 17,906 |
