| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 72.95 | 75.8 | 72.8 | 73.65 | 73.65 | -1.55 (-2.06%) | 30,176 |
| 20 Dec 2017 | INR | 76.75 | 79.4 | 75.05 | 75.2 | 75.2 | +0.3 (+0.40%) | 49,193 |
| 19 Dec 2017 | INR | 68.5 | 74.9 | 68.5 | 74.9 | 74.9 | +6.8 (+9.99%) | 34,882 |
| 18 Dec 2017 | INR | 65.5 | 69.85 | 62 | 68.1 | 68.1 | +2.25 (+3.42%) | 25,303 |
| 15 Dec 2017 | INR | 65.05 | 69.55 | 65.05 | 65.85 | 65.85 | -0.05 (-0.08%) | 15,695 |
| 14 Dec 2017 | INR | 65.3 | 66.65 | 63.2 | 65.9 | 65.9 | +1.25 (+1.93%) | 8,039 |
| 13 Dec 2017 | INR | 66.35 | 66.5 | 64.6 | 64.65 | 64.65 | -1.25 (-1.90%) | 2,995 |
| 12 Dec 2017 | INR | 67.45 | 68.1 | 65.05 | 65.9 | 65.9 | -0.05 (-0.08%) | 11,455 |
| 11 Dec 2017 | INR | 66.05 | 67.5 | 65 | 65.95 | 65.95 | -0.55 (-0.83%) | 11,650 |
| 8 Dec 2017 | INR | 68.05 | 70.5 | 65.15 | 66.5 | 66.5 | -1.2 (-1.77%) | 25,828 |
| 7 Dec 2017 | INR | 64.8 | 68.2 | 63.45 | 67.7 | 67.7 | +5.4 (+8.67%) | 36,494 |
| 6 Dec 2017 | INR | 63 | 65.65 | 62 | 62.3 | 62.3 | -0.85 (-1.35%) | 12,621 |
| 5 Dec 2017 | INR | 64.2 | 64.3 | 62.8 | 63.15 | 63.15 | -1.05 (-1.64%) | 5,778 |
| 4 Dec 2017 | INR | 67 | 67 | 63.75 | 64.2 | 64.2 | -2.85 (-4.25%) | 15,509 |
| 1 Dec 2017 | INR | 70.95 | 71 | 66.6 | 67.05 | 67.05 | -2.8 (-4.01%) | 13,059 |
| 30 Nov 2017 | INR | 69 | 71.45 | 66 | 69.85 | 69.85 | +1.65 (+2.42%) | 41,159 |
| 29 Nov 2017 | INR | 66.9 | 68.25 | 66.75 | 68.2 | 68.2 | +3.2 (+4.92%) | 56,430 |
| 28 Nov 2017 | INR | 65.5 | 66.7 | 64.85 | 65 | 65 | +0.15 (+0.23%) | 12,144 |
| 27 Nov 2017 | INR | 65.9 | 65.9 | 63.05 | 64.85 | 64.85 | +2.05 (+3.26%) | 39,478 |
| 24 Nov 2017 | INR | 59.2 | 62.8 | 59.2 | 62.8 | 62.8 | +2.95 (+4.93%) | 9,931 |
| 23 Nov 2017 | INR | 58.65 | 60.5 | 58.6 | 59.85 | 59.85 | +0.25 (+0.42%) | 12,211 |
| 22 Nov 2017 | INR | 61 | 61.05 | 58.9 | 59.6 | 59.6 | -1.65 (-2.69%) | 13,331 |
| 21 Nov 2017 | INR | 61.05 | 61.9 | 61 | 61.25 | 61.25 | -0.15 (-0.24%) | 21,816 |
| 20 Nov 2017 | INR | 60 | 61.8 | 60 | 61.4 | 61.4 | +0.95 (+1.57%) | 11,630 |
| 17 Nov 2017 | INR | 60.5 | 61 | 59 | 60.45 | 60.45 | +0.9 (+1.51%) | 19,042 |
| 16 Nov 2017 | INR | 59.1 | 61.85 | 59.1 | 59.55 | 59.55 | -2.65 (-4.26%) | 61,838 |
| 15 Nov 2017 | INR | 64 | 64 | 62.2 | 62.2 | 62.2 | -3.25 (-4.97%) | 5,963 |
| 14 Nov 2017 | INR | 69.9 | 71 | 65.45 | 65.45 | 65.45 | -3.4 (-4.94%) | 23,879 |
| 13 Nov 2017 | INR | 68.45 | 69.2 | 66 | 68.85 | 68.85 | +2.9 (+4.40%) | 52,335 |
| 10 Nov 2017 | INR | 65.7 | 65.95 | 62.2 | 65.95 | 65.95 | +3.1 (+4.93%) | 61,363 |
