| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 85.75 | 93 | 84.7 | 91.6 | 91.6 | +6.15 (+7.20%) | 144,864 |
| 20 Dec 2017 | INR | 83.35 | 88 | 83.35 | 85.45 | 85.45 | +0.65 (+0.77%) | 50,456 |
| 19 Dec 2017 | INR | 81.3 | 85.45 | 81.3 | 84.8 | 84.8 | +3.15 (+3.86%) | 30,853 |
| 18 Dec 2017 | INR | 79.2 | 83.4 | 77.5 | 81.65 | 81.65 | +0.55 (+0.68%) | 18,657 |
| 15 Dec 2017 | INR | 83 | 84.2 | 80.8 | 81.1 | 81.1 | +0.3 (+0.37%) | 20,778 |
| 14 Dec 2017 | INR | 82.2 | 84 | 80.1 | 80.8 | 80.8 | -1.1 (-1.34%) | 30,671 |
| 13 Dec 2017 | INR | 82.55 | 84 | 81.6 | 81.9 | 81.9 | -0.25 (-0.30%) | 18,885 |
| 12 Dec 2017 | INR | 79.65 | 85.9 | 79.65 | 82.15 | 82.15 | +1 (+1.23%) | 32,743 |
| 11 Dec 2017 | INR | 81.2 | 82.5 | 80.8 | 81.15 | 81.15 | -0.5 (-0.61%) | 10,508 |
| 8 Dec 2017 | INR | 79.35 | 84.45 | 79.35 | 81.65 | 81.65 | +1.9 (+2.38%) | 21,972 |
| 7 Dec 2017 | INR | 80.05 | 80.65 | 79 | 79.75 | 79.75 | -0.4 (-0.50%) | 14,512 |
| 6 Dec 2017 | INR | 81.3 | 81.7 | 79.3 | 80.15 | 80.15 | +0.1 (+0.12%) | 5,953 |
| 5 Dec 2017 | INR | 81.4 | 81.4 | 79.5 | 80.05 | 80.05 | -0.85 (-1.05%) | 7,978 |
| 4 Dec 2017 | INR | 79.95 | 81.6 | 79.85 | 80.9 | 80.9 | -0.25 (-0.31%) | 6,638 |
| 1 Dec 2017 | INR | 83.55 | 83.95 | 81 | 81.15 | 81.15 | -1.25 (-1.52%) | 5,660 |
| 30 Nov 2017 | INR | 82.05 | 84.45 | 80.85 | 82.4 | 82.4 | -1.45 (-1.73%) | 10,927 |
| 29 Nov 2017 | INR | 84 | 85 | 83 | 83.85 | 83.85 | +0.65 (+0.78%) | 45,329 |
| 28 Nov 2017 | INR | 83.5 | 85.25 | 82.3 | 83.2 | 83.2 | +0.3 (+0.36%) | 38,268 |
| 27 Nov 2017 | INR | 78.75 | 83.35 | 78.75 | 82.9 | 82.9 | +4.15 (+5.27%) | 71,654 |
| 24 Nov 2017 | INR | 78 | 82 | 77.75 | 78.75 | 78.75 | +1.45 (+1.88%) | 42,638 |
| 23 Nov 2017 | INR | 77.6 | 78.45 | 77 | 77.3 | 77.3 | +0.4 (+0.52%) | 13,338 |
| 22 Nov 2017 | INR | 76.95 | 77.95 | 76.55 | 76.9 | 76.9 | -0.2 (-0.26%) | 4,423 |
| 21 Nov 2017 | INR | 74 | 78 | 74 | 77.1 | 77.1 | +3.7 (+5.04%) | 29,271 |
| 20 Nov 2017 | INR | 72.7 | 73.95 | 72.7 | 73.4 | 73.4 | +0.7 (+0.96%) | 5,782 |
| 17 Nov 2017 | INR | 73.6 | 73.6 | 72.15 | 72.7 | 72.7 | +0.55 (+0.76%) | 2,905 |
| 16 Nov 2017 | INR | 72.2 | 72.8 | 72 | 72.15 | 72.15 | -0.4 (-0.55%) | 4,265 |
| 15 Nov 2017 | INR | 73.1 | 74 | 72.5 | 72.55 | 72.55 | -1.65 (-2.22%) | 4,262 |
| 14 Nov 2017 | INR | 74.75 | 76 | 72 | 74.2 | 74.2 | +1.1 (+1.50%) | 16,247 |
| 13 Nov 2017 | INR | 74.9 | 74.9 | 73 | 73.1 | 73.1 | -1.3 (-1.75%) | 6,376 |
| 10 Nov 2017 | INR | 72.95 | 74.8 | 72.95 | 74.4 | 74.4 | -0.1 (-0.13%) | 11,183 |
