| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 69.1 | 69.9 | 66.05 | 66.45 | 66.45 | -2.35 (-3.42%) | 348,541 |
| 20 Dec 2017 | INR | 70.35 | 71.7 | 68.1 | 68.8 | 68.8 | -0.9 (-1.29%) | 480,392 |
| 19 Dec 2017 | INR | 68 | 71.9 | 67 | 69.7 | 69.7 | +2.85 (+4.26%) | 744,162 |
| 18 Dec 2017 | INR | 64.45 | 69.1 | 60.65 | 66.85 | 66.85 | +0.55 (+0.83%) | 756,741 |
| 15 Dec 2017 | INR | 63.7 | 68.15 | 63.35 | 66.3 | 66.3 | +3.1 (+4.91%) | 817,478 |
| 14 Dec 2017 | INR | 67.5 | 67.5 | 61.65 | 63.2 | 63.2 | -4.35 (-6.44%) | 1,161,320 |
| 13 Dec 2017 | INR | 72.4 | 73.95 | 67 | 67.55 | 67.55 | -4.4 (-6.12%) | 842,574 |
| 12 Dec 2017 | INR | 74.9 | 77.75 | 71 | 71.95 | 71.95 | -2.6 (-3.49%) | 2,045,011 |
| 11 Dec 2017 | INR | 64.55 | 75.85 | 64 | 74.55 | 74.55 | +10.55 (+16.48%) | 2,450,057 |
| 8 Dec 2017 | INR | 59.7 | 64.7 | 59.05 | 64 | 64 | +5.05 (+8.57%) | 1,410,092 |
| 7 Dec 2017 | INR | 59 | 62 | 58.15 | 58.95 | 58.95 | +0.85 (+1.46%) | 1,221,186 |
| 6 Dec 2017 | INR | 54.55 | 61 | 53.3 | 58.1 | 58.1 | +4.35 (+8.09%) | 1,765,667 |
| 5 Dec 2017 | INR | 56.4 | 56.4 | 53.5 | 53.75 | 53.75 | -2.25 (-4.02%) | 205,008 |
| 4 Dec 2017 | INR | 58 | 58.8 | 55 | 56 | 56 | +1.1 (+2.00%) | 842,182 |
| 1 Dec 2017 | INR | 52.6 | 56.35 | 51.5 | 54.9 | 54.9 | +2.75 (+5.27%) | 701,126 |
| 30 Nov 2017 | INR | 52.55 | 53.8 | 51.85 | 52.15 | 52.15 | -1.2 (-2.25%) | 167,390 |
| 29 Nov 2017 | INR | 54.65 | 55.8 | 53 | 53.35 | 53.35 | -0.9 (-1.66%) | 270,092 |
| 28 Nov 2017 | INR | 51.25 | 57.2 | 51.25 | 54.25 | 54.25 | +2.35 (+4.53%) | 789,461 |
| 27 Nov 2017 | INR | 53.5 | 54 | 51.6 | 51.9 | 51.9 | -1.35 (-2.54%) | 281,361 |
| 24 Nov 2017 | INR | 51.9 | 53.8 | 51.8 | 53.25 | 53.25 | +1.35 (+2.60%) | 252,488 |
| 23 Nov 2017 | INR | 52.5 | 53.75 | 51.35 | 51.9 | 51.9 | -0.3 (-0.57%) | 184,232 |
| 22 Nov 2017 | INR | 51.55 | 53.8 | 51.15 | 52.2 | 52.2 | +0.75 (+1.46%) | 166,691 |
| 21 Nov 2017 | INR | 54.7 | 54.7 | 51.15 | 51.45 | 51.45 | -2.35 (-4.37%) | 248,504 |
| 20 Nov 2017 | INR | 52 | 55.55 | 51.55 | 53.8 | 53.8 | +2.4 (+4.67%) | 639,765 |
| 17 Nov 2017 | INR | 52.3 | 53.9 | 51.2 | 51.4 | 51.4 | -0.95 (-1.81%) | 279,641 |
| 16 Nov 2017 | INR | 49.7 | 53.5 | 49.35 | 52.35 | 52.35 | +3.1 (+6.29%) | 407,129 |
| 15 Nov 2017 | INR | 52.55 | 52.8 | 48.2 | 49.25 | 49.25 | -3.1 (-5.92%) | 257,918 |
| 14 Nov 2017 | INR | 51.6 | 53.5 | 51.55 | 52.35 | 52.35 | +0.6 (+1.16%) | 269,327 |
| 13 Nov 2017 | INR | 53.15 | 54.5 | 51.15 | 51.75 | 51.75 | -0.3 (-0.58%) | 590,433 |
| 10 Nov 2017 | INR | 50 | 58.55 | 49.05 | 52.05 | 52.05 | +2.5 (+5.05%) | 2,898,976 |
