| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 78.75 | 78.9 | 76.7 | 76.95 | 76.95 | -1.2 (-1.54%) | 72,248 |
| 20 Dec 2017 | INR | 78.8 | 79.45 | 77.7 | 78.15 | 78.15 | -0.5 (-0.64%) | 89,967 |
| 19 Dec 2017 | INR | 76.2 | 79.95 | 75.6 | 78.65 | 78.65 | +3.85 (+5.15%) | 163,675 |
| 18 Dec 2017 | INR | 77.25 | 77.25 | 73.2 | 74.8 | 74.8 | -2 (-2.60%) | 96,735 |
| 15 Dec 2017 | INR | 78.15 | 79.55 | 76.45 | 76.8 | 76.8 | -1.15 (-1.48%) | 101,841 |
| 14 Dec 2017 | INR | 81 | 81 | 76.95 | 77.95 | 77.95 | -2 (-2.50%) | 177,186 |
| 13 Dec 2017 | INR | 81.1 | 82.2 | 79.1 | 79.95 | 79.95 | -1.8 (-2.20%) | 95,726 |
| 12 Dec 2017 | INR | 83.3 | 83.7 | 80.1 | 81.75 | 81.75 | -1.85 (-2.21%) | 62,970 |
| 11 Dec 2017 | INR | 84.15 | 84.15 | 83.2 | 83.6 | 83.6 | +0.4 (+0.48%) | 70,802 |
| 8 Dec 2017 | INR | 84.8 | 85 | 82.85 | 83.2 | 83.2 | -1 (-1.19%) | 62,133 |
| 7 Dec 2017 | INR | 83.45 | 85.15 | 82.25 | 84.2 | 84.2 | +0.9 (+1.08%) | 184,764 |
| 6 Dec 2017 | INR | 90.5 | 90.5 | 82.2 | 83.3 | 83.3 | -5.15 (-5.82%) | 566,939 |
| 5 Dec 2017 | INR | 81.95 | 89.15 | 78.6 | 88.45 | 88.45 | +6.3 (+7.67%) | 429,858 |
| 4 Dec 2017 | INR | 84.15 | 84.15 | 82 | 82.15 | 82.15 | -1.8 (-2.14%) | 78,251 |
| 1 Dec 2017 | INR | 86.45 | 87 | 83.5 | 83.95 | 83.95 | -1.25 (-1.47%) | 85,361 |
| 30 Nov 2017 | INR | 89 | 89 | 85 | 85.2 | 85.2 | -1.35 (-1.56%) | 56,403 |
| 29 Nov 2017 | INR | 86.5 | 87.7 | 86.3 | 86.55 | 86.55 | +0.1 (+0.12%) | 77,790 |
| 28 Nov 2017 | INR | 88.25 | 89 | 86 | 86.45 | 86.45 | -1.55 (-1.76%) | 107,523 |
| 27 Nov 2017 | INR | 88.4 | 89.35 | 87.5 | 88 | 88 | -0.25 (-0.28%) | 51,989 |
| 24 Nov 2017 | INR | 91 | 91 | 88 | 88.25 | 88.25 | -2.4 (-2.65%) | 56,842 |
| 23 Nov 2017 | INR | 88.15 | 91.55 | 87.1 | 90.65 | 90.65 | +3.5 (+4.02%) | 104,794 |
| 22 Nov 2017 | INR | 88.65 | 88.8 | 86.6 | 87.15 | 87.15 | -0.55 (-0.63%) | 32,224 |
| 21 Nov 2017 | INR | 89.5 | 89.5 | 87.45 | 87.7 | 87.7 | -1.15 (-1.29%) | 65,610 |
| 20 Nov 2017 | INR | 88.5 | 89.65 | 88.25 | 88.85 | 88.85 | +0.35 (+0.40%) | 81,676 |
| 17 Nov 2017 | INR | 89.8 | 91 | 88.05 | 88.5 | 88.5 | -0.15 (-0.17%) | 114,709 |
| 16 Nov 2017 | INR | 88.95 | 89.9 | 88.25 | 88.65 | 88.65 | -0.1 (-0.11%) | 105,922 |
| 15 Nov 2017 | INR | 92.1 | 92.1 | 88 | 88.75 | 88.75 | -3.6 (-3.90%) | 72,381 |
| 14 Nov 2017 | INR | 91.45 | 92.75 | 90.6 | 92.35 | 92.35 | +1.45 (+1.60%) | 71,909 |
| 13 Nov 2017 | INR | 94.3 | 94.3 | 89.7 | 90.9 | 90.9 | -2.4 (-2.57%) | 109,898 |
| 10 Nov 2017 | INR | 96 | 96.1 | 93 | 93.3 | 93.3 | -2.5 (-2.61%) | 94,676 |
