| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 76.5 | 76.5 | 71.5 | 72.9 | 72.9 | +0.4 (+0.55%) | 68,107 |
| 20 Dec 2017 | INR | 75.45 | 77 | 71 | 72.5 | 72.5 | -1.5 (-2.03%) | 30,635 |
| 19 Dec 2017 | INR | 78.95 | 78.95 | 71 | 74 | 74 | -2.3 (-3.01%) | 43,015 |
| 18 Dec 2017 | INR | 78.65 | 78.65 | 75.6 | 76.3 | 76.3 | +1.25 (+1.67%) | 16,833 |
| 15 Dec 2017 | INR | 81.75 | 81.75 | 73.1 | 75.05 | 75.05 | -6.55 (-8.03%) | 38,110 |
| 14 Dec 2017 | INR | 85.4 | 89.7 | 79.95 | 81.6 | 81.6 | -3.85 (-4.51%) | 52,385 |
| 13 Dec 2017 | INR | 85 | 91.7 | 85 | 85.45 | 85.45 | -0.9 (-1.04%) | 13,158 |
| 12 Dec 2017 | INR | 82.2 | 88.5 | 82.2 | 86.35 | 86.35 | -1.85 (-2.10%) | 4,574 |
| 11 Dec 2017 | INR | 93 | 94.55 | 86.15 | 88.2 | 88.2 | -3.2 (-3.50%) | 9,627 |
| 8 Dec 2017 | INR | 86.15 | 93.8 | 86.15 | 91.4 | 91.4 | +3.35 (+3.80%) | 25,954 |
| 7 Dec 2017 | INR | 87.1 | 91.7 | 85.45 | 88.05 | 88.05 | +0.45 (+0.51%) | 46,385 |
| 6 Dec 2017 | INR | 93 | 94.95 | 87 | 87.6 | 87.6 | -4.8 (-5.19%) | 11,918 |
| 5 Dec 2017 | INR | 92.15 | 98 | 89.15 | 92.4 | 92.4 | +0.25 (+0.27%) | 67,819 |
| 4 Dec 2017 | INR | 90 | 97.7 | 84 | 92.15 | 92.15 | +3.65 (+4.12%) | 78,099 |
| 1 Dec 2017 | INR | 85.5 | 93 | 85.5 | 88.5 | 88.5 | +3.6 (+4.24%) | 68,841 |
| 30 Nov 2017 | INR | 77.9 | 88.5 | 77.9 | 84.9 | 84.9 | +8 (+10.40%) | 83,903 |
| 29 Nov 2017 | INR | 73.5 | 77.2 | 69 | 76.9 | 76.9 | +0.8 (+1.05%) | 14,293 |
| 28 Nov 2017 | INR | 78 | 78.7 | 74.15 | 76.1 | 76.1 | -1.65 (-2.12%) | 38,296 |
| 27 Nov 2017 | INR | 79.95 | 79.95 | 74.4 | 77.75 | 77.75 | +4.05 (+5.50%) | 28,522 |
| 24 Nov 2017 | INR | 72.05 | 76 | 72.05 | 73.7 | 73.7 | -0.8 (-1.07%) | 6,431 |
| 23 Nov 2017 | INR | 76 | 76.6 | 73.55 | 74.5 | 74.5 | -0.95 (-1.26%) | 7,211 |
| 22 Nov 2017 | INR | 76 | 77.75 | 75 | 75.45 | 75.45 | +0.1 (+0.13%) | 9,295 |
| 21 Nov 2017 | INR | 69.6 | 79.9 | 69.6 | 75.35 | 75.35 | +6.15 (+8.89%) | 49,036 |
| 20 Nov 2017 | INR | 70.95 | 71 | 69 | 69.2 | 69.2 | -0.1 (-0.14%) | 5,395 |
| 17 Nov 2017 | INR | 69.95 | 70 | 65.5 | 69.3 | 69.3 | +2.45 (+3.66%) | 15,225 |
| 16 Nov 2017 | INR | 67.1 | 69 | 65.1 | 66.85 | 66.85 | -0.85 (-1.26%) | 7,807 |
| 15 Nov 2017 | INR | 70.7 | 71 | 67.25 | 67.7 | 67.7 | -0.8 (-1.17%) | 4,530 |
| 14 Nov 2017 | INR | 68.05 | 69.6 | 67.1 | 68.5 | 68.5 | +1.35 (+2.01%) | 33,553 |
| 13 Nov 2017 | INR | 69.9 | 69.9 | 66.4 | 67.15 | 67.15 | -2.15 (-3.10%) | 2,671 |
| 10 Nov 2017 | INR | 69.95 | 70 | 69.2 | 69.3 | 69.3 | +0.5 (+0.73%) | 820 |
