| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 81.8 | 83.6 | 81.8 | 82.5 | 82.5 | +1.3 (+1.60%) | 478,312 |
| 20 Dec 2017 | INR | 78.85 | 83.15 | 78.65 | 81.2 | 81.2 | +2.7 (+3.44%) | 1,996,945 |
| 19 Dec 2017 | INR | 78.95 | 79 | 77.8 | 78.5 | 78.5 | +0.95 (+1.23%) | 574,025 |
| 18 Dec 2017 | INR | 78.4 | 79.1 | 72.5 | 77.55 | 77.55 | -0.2 (-0.26%) | 486,445 |
| 15 Dec 2017 | INR | 78 | 78.3 | 77.2 | 77.75 | 77.75 | +1.2 (+1.57%) | 144,548 |
| 14 Dec 2017 | INR | 75.9 | 76.95 | 75 | 76.55 | 76.55 | +1.25 (+1.66%) | 272,692 |
| 13 Dec 2017 | INR | 77.25 | 77.65 | 75 | 75.3 | 75.3 | -1.85 (-2.40%) | 393,422 |
| 12 Dec 2017 | INR | 77.4 | 79 | 76.8 | 77.15 | 77.15 | -0.25 (-0.32%) | 210,192 |
| 11 Dec 2017 | INR | 78.95 | 79.25 | 77 | 77.4 | 77.4 | -1.1 (-1.40%) | 269,580 |
| 8 Dec 2017 | INR | 77.75 | 79.25 | 77.5 | 78.5 | 78.5 | +1.2 (+1.55%) | 544,592 |
| 7 Dec 2017 | INR | 76.2 | 77.6 | 76.2 | 77.3 | 77.3 | +1.15 (+1.51%) | 293,416 |
| 6 Dec 2017 | INR | 77.25 | 77.75 | 75.95 | 76.15 | 76.15 | -2 (-2.56%) | 415,914 |
| 5 Dec 2017 | INR | 79.9 | 80.15 | 77.4 | 78.15 | 78.15 | -1.75 (-2.19%) | 710,607 |
| 4 Dec 2017 | INR | 80.3 | 81.7 | 79.6 | 79.9 | 79.9 | -1.3 (-1.60%) | 357,847 |
| 1 Dec 2017 | INR | 82.9 | 83.6 | 80.6 | 81.2 | 81.2 | -0.95 (-1.16%) | 1,077,148 |
| 30 Nov 2017 | INR | 80 | 82.7 | 79.25 | 82.15 | 82.15 | +1.8 (+2.24%) | 1,166,506 |
| 29 Nov 2017 | INR | 82.9 | 83.3 | 79.75 | 80.35 | 80.35 | -1.9 (-2.31%) | 787,919 |
| 28 Nov 2017 | INR | 81.25 | 82.9 | 77.8 | 82.25 | 82.25 | +1 (+1.23%) | 2,003,133 |
| 27 Nov 2017 | INR | 82.35 | 82.35 | 80.8 | 81.25 | 81.25 | -0.7 (-0.85%) | 276,504 |
| 24 Nov 2017 | INR | 82.55 | 83.2 | 81.5 | 81.95 | 81.95 | -0.45 (-0.55%) | 333,545 |
| 23 Nov 2017 | INR | 82.6 | 83.25 | 81.6 | 82.4 | 82.4 | +0.5 (+0.61%) | 372,508 |
| 22 Nov 2017 | INR | 83.2 | 83.5 | 81.65 | 81.9 | 81.9 | -1.1 (-1.33%) | 330,946 |
| 21 Nov 2017 | INR | 86.35 | 86.4 | 82.3 | 83 | 83 | -2.45 (-2.87%) | 1,196,352 |
| 20 Nov 2017 | INR | 81.8 | 85.75 | 80 | 85.45 | 85.45 | +3.7 (+4.53%) | 911,001 |
| 17 Nov 2017 | INR | 83.4 | 84.6 | 81 | 81.75 | 81.75 | +0.55 (+0.68%) | 832,013 |
| 16 Nov 2017 | INR | 80 | 81.75 | 79.7 | 81.2 | 81.2 | +1 (+1.25%) | 450,841 |
| 15 Nov 2017 | INR | 85 | 85 | 79.25 | 80.2 | 80.2 | -4.85 (-5.70%) | 1,009,201 |
| 14 Nov 2017 | INR | 87.1 | 88.15 | 84.1 | 85.05 | 85.05 | -2.2 (-2.52%) | 328,911 |
| 13 Nov 2017 | INR | 89 | 90.15 | 87 | 87.25 | 87.25 | +0.25 (+0.29%) | 640,030 |
| 10 Nov 2017 | INR | 88 | 88.4 | 86.1 | 87 | 87 | -2 (-2.25%) | 628,432 |
