| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 87.5 | 87.8 | 85 | 85.6 | 85.6 | -0.9 (-1.04%) | 271,346 |
| 20 Dec 2017 | INR | 86 | 89.25 | 84.55 | 86.5 | 86.5 | +0.85 (+0.99%) | 673,703 |
| 19 Dec 2017 | INR | 83 | 87 | 82.8 | 85.65 | 85.65 | +4.55 (+5.61%) | 781,972 |
| 18 Dec 2017 | INR | 79.45 | 83.45 | 74.6 | 81.1 | 81.1 | +1.05 (+1.31%) | 426,772 |
| 15 Dec 2017 | INR | 78.9 | 81.5 | 78.9 | 80.05 | 80.05 | +2.15 (+2.76%) | 314,495 |
| 14 Dec 2017 | INR | 79.5 | 80.75 | 76.05 | 77.9 | 77.9 | -1.15 (-1.45%) | 243,594 |
| 13 Dec 2017 | INR | 82 | 83.2 | 78.5 | 79.05 | 79.05 | -3.05 (-3.71%) | 384,754 |
| 12 Dec 2017 | INR | 82.8 | 85.35 | 81.6 | 82.1 | 82.1 | -0.2 (-0.24%) | 559,582 |
| 11 Dec 2017 | INR | 81.9 | 84.65 | 79.55 | 82.3 | 82.3 | +1.2 (+1.48%) | 601,996 |
| 8 Dec 2017 | INR | 85.25 | 86.55 | 80.6 | 81.1 | 81.1 | -3.2 (-3.80%) | 962,707 |
| 7 Dec 2017 | INR | 73.5 | 87.4 | 73.2 | 84.3 | 84.3 | +11.45 (+15.72%) | 3,557,925 |
| 6 Dec 2017 | INR | 72.6 | 74.7 | 72.4 | 72.85 | 72.85 | -0.05 (-0.07%) | 306,694 |
| 5 Dec 2017 | INR | 72.7 | 73.5 | 71.25 | 72.9 | 72.9 | +0.65 (+0.90%) | 163,272 |
| 4 Dec 2017 | INR | 72 | 73.45 | 71.25 | 72.25 | 72.25 | +1.25 (+1.76%) | 278,909 |
| 1 Dec 2017 | INR | 72 | 73.85 | 70.5 | 71 | 71 | +0.7 (+1.00%) | 454,740 |
| 30 Nov 2017 | INR | 70.5 | 72.4 | 69.15 | 70.3 | 70.3 | +0.45 (+0.64%) | 128,453 |
| 29 Nov 2017 | INR | 70.15 | 71 | 69 | 69.85 | 69.85 | -0.05 (-0.07%) | 69,167 |
| 28 Nov 2017 | INR | 70.8 | 71.1 | 69.55 | 69.9 | 69.9 | -0.4 (-0.57%) | 36,810 |
| 27 Nov 2017 | INR | 69.2 | 72.15 | 69.2 | 70.3 | 70.3 | +1.1 (+1.59%) | 160,026 |
| 24 Nov 2017 | INR | 70.3 | 70.3 | 69.1 | 69.2 | 69.2 | -0.25 (-0.36%) | 79,112 |
| 23 Nov 2017 | INR | 69.8 | 70.3 | 68.35 | 69.45 | 69.45 | -1.35 (-1.91%) | 74,885 |
| 22 Nov 2017 | INR | 70.55 | 72.65 | 68.4 | 70.8 | 70.8 | +1.45 (+2.09%) | 524,946 |
| 21 Nov 2017 | INR | 70.35 | 70.45 | 69.1 | 69.35 | 69.35 | -0.55 (-0.79%) | 75,005 |
| 20 Nov 2017 | INR | 70.65 | 70.7 | 69.65 | 69.9 | 69.9 | -0.2 (-0.29%) | 44,719 |
| 17 Nov 2017 | INR | 71.3 | 71.45 | 69.85 | 70.1 | 70.1 | -0.5 (-0.71%) | 67,876 |
| 16 Nov 2017 | INR | 70 | 71.1 | 68.45 | 70.6 | 70.6 | +1.35 (+1.95%) | 88,094 |
| 15 Nov 2017 | INR | 73 | 73.5 | 67 | 69.25 | 69.25 | -2.55 (-3.55%) | 212,929 |
| 14 Nov 2017 | INR | 73.1 | 74 | 70.8 | 71.8 | 71.8 | -1 (-1.37%) | 73,357 |
| 13 Nov 2017 | INR | 73.4 | 73.5 | 72.55 | 72.8 | 72.8 | -0.15 (-0.21%) | 97,646 |
| 10 Nov 2017 | INR | 73 | 73.5 | 71.8 | 72.95 | 72.95 | +0.25 (+0.34%) | 127,878 |
