| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 70 | 73.5 | 70 | 73.5 | 73.5 | +3.5 (+5%) | 5,329 |
| 20 Dec 2017 | INR | 69 | 71.7 | 68.4 | 70 | 70 | +1.25 (+1.82%) | 8,603 |
| 19 Dec 2017 | INR | 72.9 | 72.9 | 68.15 | 68.75 | 68.75 | -2.95 (-4.11%) | 11,825 |
| 18 Dec 2017 | INR | 69 | 71.7 | 69 | 71.7 | 71.7 | +3.4 (+4.98%) | 6,080 |
| 15 Dec 2017 | INR | 70.5 | 70.85 | 66.65 | 68.3 | 68.3 | -1.85 (-2.64%) | 4,470 |
| 14 Dec 2017 | INR | 70 | 73 | 69 | 70.15 | 70.15 | -2.45 (-3.37%) | 12,285 |
| 13 Dec 2017 | INR | 72.2 | 74 | 70 | 72.6 | 72.6 | +0.4 (+0.55%) | 2,227 |
| 12 Dec 2017 | INR | 72 | 75.9 | 70.8 | 72.2 | 72.2 | -2.3 (-3.09%) | 6,120 |
| 11 Dec 2017 | INR | 77 | 77.5 | 74.25 | 74.5 | 74.5 | -3.05 (-3.93%) | 3,818 |
| 8 Dec 2017 | INR | 80.95 | 80.95 | 77 | 77.55 | 77.55 | -2.35 (-2.94%) | 5,964 |
| 7 Dec 2017 | INR | 76.65 | 81.7 | 76.65 | 79.9 | 79.9 | +1.75 (+2.24%) | 1,269 |
| 6 Dec 2017 | INR | 82 | 82 | 76 | 78.15 | 78.15 | -4.45 (-5.39%) | 10,286 |
| 5 Dec 2017 | INR | 86.95 | 86.95 | 80.5 | 82.6 | 82.6 | -3.8 (-4.40%) | 9,674 |
| 4 Dec 2017 | INR | 82.45 | 88.45 | 82.45 | 86.4 | 86.4 | +1.5 (+1.77%) | 25,749 |
| 1 Dec 2017 | INR | 80 | 90.5 | 80 | 84.9 | 84.9 | +5.35 (+6.73%) | 71,782 |
| 30 Nov 2017 | INR | 74.75 | 82 | 74.7 | 79.55 | 79.55 | +3.1 (+4.05%) | 6,158 |
| 29 Nov 2017 | INR | 78.2 | 81.5 | 76.1 | 76.45 | 76.45 | -3.6 (-4.50%) | 3,081 |
| 28 Nov 2017 | INR | 82.5 | 84.5 | 78.1 | 80.05 | 80.05 | -1.65 (-2.02%) | 15,631 |
| 27 Nov 2017 | INR | 76 | 83.5 | 73.5 | 81.7 | 81.7 | +5.5 (+7.22%) | 29,166 |
| 24 Nov 2017 | INR | 79.9 | 80.85 | 72.5 | 76.2 | 76.2 | +2.5 (+3.39%) | 28,360 |
| 23 Nov 2017 | INR | 81 | 82.45 | 72.7 | 73.7 | 73.7 | -6.25 (-7.82%) | 45,481 |
| 22 Nov 2017 | INR | 69.7 | 81.45 | 69.7 | 79.95 | 79.95 | +12.05 (+17.75%) | 124,294 |
| 21 Nov 2017 | INR | 66 | 72.5 | 65 | 67.9 | 67.9 | +3.4 (+5.27%) | 63,642 |
| 20 Nov 2017 | INR | 64.5 | 64.8 | 63 | 64.5 | 64.5 | +1.05 (+1.65%) | 11,911 |
| 17 Nov 2017 | INR | 64 | 64.4 | 63.05 | 63.45 | 63.45 | -0.65 (-1.01%) | 3,801 |
| 16 Nov 2017 | INR | 63.35 | 64.45 | 63.1 | 64.1 | 64.1 | +0.9 (+1.42%) | 3,640 |
| 15 Nov 2017 | INR | 63.6 | 64.45 | 63 | 63.2 | 63.2 | +0.05 (+0.08%) | 3,640 |
| 14 Nov 2017 | INR | 63 | 64.5 | 62.55 | 63.15 | 63.15 | +0.05 (+0.08%) | 9,828 |
| 13 Nov 2017 | INR | 63.6 | 63.6 | 62.55 | 63.1 | 63.1 | +1.05 (+1.69%) | 5,955 |
| 10 Nov 2017 | INR | 62.2 | 63.25 | 62 | 62.05 | 62.05 | -1.45 (-2.28%) | 1,660 |
