| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 74 | 77.35 | 71.45 | 75.1 | 75.1 | +4 (+5.63%) | 37,678 |
| 20 Dec 2017 | INR | 71.5 | 73.3 | 70.8 | 71.1 | 71.1 | -1.65 (-2.27%) | 18,677 |
| 19 Dec 2017 | INR | 70.5 | 73.5 | 69.5 | 72.75 | 72.75 | +4 (+5.82%) | 15,460 |
| 18 Dec 2017 | INR | 70.5 | 72 | 68.5 | 68.75 | 68.75 | -1.6 (-2.27%) | 8,889 |
| 15 Dec 2017 | INR | 73.9 | 74.15 | 70 | 70.35 | 70.35 | -1.3 (-1.81%) | 32,733 |
| 14 Dec 2017 | INR | 71.7 | 72.55 | 70 | 71.65 | 71.65 | -1.35 (-1.85%) | 7,987 |
| 13 Dec 2017 | INR | 74.75 | 75.4 | 72 | 73 | 73 | -0.6 (-0.82%) | 5,927 |
| 12 Dec 2017 | INR | 74.25 | 75 | 73.1 | 73.6 | 73.6 | 0.0 (0.0%) | 10,481 |
| 11 Dec 2017 | INR | 75.3 | 76.1 | 73 | 73.6 | 73.6 | -1.45 (-1.93%) | 5,312 |
| 8 Dec 2017 | INR | 73 | 77.5 | 72.75 | 75.05 | 75.05 | +0.95 (+1.28%) | 14,022 |
| 7 Dec 2017 | INR | 73.7 | 74.75 | 72 | 74.1 | 74.1 | +2.4 (+3.35%) | 80,451 |
| 6 Dec 2017 | INR | 73.05 | 74 | 71.1 | 71.7 | 71.7 | -1.5 (-2.05%) | 3,712 |
| 5 Dec 2017 | INR | 75.5 | 75.5 | 72.65 | 73.2 | 73.2 | -3.35 (-4.38%) | 14,390 |
| 4 Dec 2017 | INR | 78.75 | 80.1 | 75.4 | 76.55 | 76.55 | -2.25 (-2.86%) | 11,547 |
| 1 Dec 2017 | INR | 83 | 83.7 | 78.7 | 78.8 | 78.8 | -3.6 (-4.37%) | 32,570 |
| 30 Nov 2017 | INR | 83 | 84 | 80.1 | 82.4 | 82.4 | +1.65 (+2.04%) | 53,166 |
| 29 Nov 2017 | INR | 79.25 | 82.5 | 77.1 | 80.75 | 80.75 | +1.6 (+2.02%) | 33,433 |
| 28 Nov 2017 | INR | 79 | 84.9 | 77.65 | 79.15 | 79.15 | +2.5 (+3.26%) | 137,062 |
| 27 Nov 2017 | INR | 69.5 | 77.3 | 69.3 | 76.65 | 76.65 | +6.7 (+9.58%) | 161,940 |
| 24 Nov 2017 | INR | 69 | 70.6 | 69 | 69.95 | 69.95 | +0.6 (+0.87%) | 14,152 |
| 23 Nov 2017 | INR | 69.25 | 70.2 | 68.4 | 69.35 | 69.35 | +0.95 (+1.39%) | 12,881 |
| 22 Nov 2017 | INR | 71 | 73.7 | 68 | 68.4 | 68.4 | -1.6 (-2.29%) | 125,100 |
| 21 Nov 2017 | INR | 70 | 70.15 | 69.35 | 70 | 70 | +0.25 (+0.36%) | 16,830 |
| 20 Nov 2017 | INR | 71 | 71 | 69 | 69.75 | 69.75 | +1.05 (+1.53%) | 1,556 |
| 17 Nov 2017 | INR | 69.05 | 69.2 | 68.2 | 68.7 | 68.7 | -1.3 (-1.86%) | 1,585 |
| 16 Nov 2017 | INR | 69.7 | 70.05 | 68.3 | 70 | 70 | +1.35 (+1.97%) | 1,532 |
| 15 Nov 2017 | INR | 71 | 71 | 68.1 | 68.65 | 68.65 | -1.6 (-2.28%) | 11,744 |
| 14 Nov 2017 | INR | 70.2 | 70.95 | 69.95 | 70.25 | 70.25 | +0.1 (+0.14%) | 1,943 |
| 13 Nov 2017 | INR | 73.7 | 73.7 | 70 | 70.15 | 70.15 | +0.05 (+0.07%) | 1,882 |
| 10 Nov 2017 | INR | 73 | 73 | 70 | 70.1 | 70.1 | -0.55 (-0.78%) | 1,721 |
