| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 63.6 | 67.5 | 61.6 | 66 | 44 | +2.6 (+4.10%) | 2,329,444 |
| 20 Dec 2017 | INR | 62.05 | 63.9 | 61.5 | 63.4 | 42.2667 | +1.5 (+2.42%) | 140,754 |
| 19 Dec 2017 | INR | 61.7 | 63 | 61.45 | 61.9 | 41.2667 | +0.8 (+1.31%) | 74,936 |
| 18 Dec 2017 | INR | 59.15 | 62.2 | 58.15 | 61.1 | 40.7333 | +0.95 (+1.58%) | 170,117 |
| 15 Dec 2017 | INR | 61 | 61.05 | 59.8 | 60.15 | 40.1 | +0.4 (+0.67%) | 187,925 |
| 14 Dec 2017 | INR | 63.8 | 63.8 | 58.65 | 59.75 | 39.8333 | -0.15 (-0.25%) | 46,169 |
| 13 Dec 2017 | INR | 61.15 | 62.25 | 59.1 | 59.9 | 39.9333 | -1.3 (-2.12%) | 75,282 |
| 12 Dec 2017 | INR | 62.7 | 62.7 | 60.25 | 61.2 | 40.8 | -1.4 (-2.24%) | 49,262 |
| 11 Dec 2017 | INR | 64 | 64.7 | 62.1 | 62.6 | 41.7333 | -0.8 (-1.26%) | 75,054 |
| 8 Dec 2017 | INR | 62.15 | 64.55 | 62 | 63.4 | 42.2667 | +1.55 (+2.51%) | 295,350 |
| 7 Dec 2017 | INR | 61.35 | 63 | 61.2 | 61.85 | 41.2333 | +1.45 (+2.40%) | 74,205 |
| 6 Dec 2017 | INR | 59.9 | 61.6 | 59 | 60.4 | 40.2667 | +0.55 (+0.92%) | 116,219 |
| 5 Dec 2017 | INR | 60.15 | 60.6 | 59.35 | 59.85 | 39.9 | -0.6 (-0.99%) | 175,475 |
| 4 Dec 2017 | INR | 61.85 | 61.85 | 60.3 | 60.45 | 40.3 | -1.25 (-2.03%) | 73,242 |
| 1 Dec 2017 | INR | 62.15 | 63.8 | 59.6 | 61.7 | 41.1333 | +0.1 (+0.16%) | 140,195 |
| 30 Nov 2017 | INR | 61.15 | 62.65 | 60.5 | 61.6 | 41.0667 | +0.1 (+0.16%) | 317,832 |
| 29 Nov 2017 | INR | 63 | 63.4 | 61 | 61.5 | 41 | -1.1 (-1.76%) | 96,627 |
| 28 Nov 2017 | INR | 60.85 | 63.15 | 60.25 | 62.6 | 41.7333 | +2.35 (+3.90%) | 304,053 |
| 27 Nov 2017 | INR | 60.55 | 61.6 | 59.85 | 60.25 | 40.1667 | -0.8 (-1.31%) | 98,352 |
| 24 Nov 2017 | INR | 61.15 | 62.4 | 60.8 | 61.05 | 40.7 | +0.2 (+0.33%) | 93,246 |
| 23 Nov 2017 | INR | 62 | 62.75 | 60.55 | 60.85 | 40.5667 | -0.95 (-1.54%) | 122,237 |
| 22 Nov 2017 | INR | 62.5 | 63.45 | 61.5 | 61.8 | 41.2 | -0.7 (-1.12%) | 71,653 |
| 21 Nov 2017 | INR | 63.3 | 64.55 | 62.15 | 62.5 | 41.6667 | -0.15 (-0.24%) | 133,957 |
| 20 Nov 2017 | INR | 60.4 | 63.6 | 60.3 | 62.65 | 41.7667 | +2.35 (+3.90%) | 75,163 |
| 17 Nov 2017 | INR | 60.6 | 61.3 | 60 | 60.3 | 40.2 | +0.2 (+0.33%) | 94,104 |
| 16 Nov 2017 | INR | 60.45 | 60.95 | 59.15 | 60.1 | 40.0667 | +0.3 (+0.50%) | 55,644 |
| 15 Nov 2017 | INR | 60.35 | 62.35 | 58.25 | 59.8 | 39.8667 | -1.15 (-1.89%) | 123,435 |
| 14 Nov 2017 | INR | 62.15 | 62.15 | 59.3 | 60.95 | 40.6333 | -2.45 (-3.86%) | 224,443 |
| 13 Nov 2017 | INR | 66.3 | 66.3 | 62.85 | 63.4 | 42.2667 | -2.05 (-3.13%) | 263,778 |
| 10 Nov 2017 | INR | 65.5 | 67.5 | 64.6 | 65.45 | 43.6333 | -0.45 (-0.68%) | 433,732 |
