| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 74.95 | 76.1 | 73.5 | 74.2 | 74.2 | +0.25 (+0.34%) | 93,887 |
| 20 Dec 2017 | INR | 74.5 | 76.7 | 72.8 | 73.95 | 73.95 | +0.5 (+0.68%) | 173,005 |
| 19 Dec 2017 | INR | 74 | 74.65 | 73 | 73.45 | 73.45 | +0.9 (+1.24%) | 73,841 |
| 18 Dec 2017 | INR | 69.5 | 75.1 | 67.05 | 72.55 | 72.55 | +1.65 (+2.33%) | 264,459 |
| 15 Dec 2017 | INR | 71.7 | 73.1 | 70.4 | 70.9 | 70.9 | -0.2 (-0.28%) | 121,275 |
| 14 Dec 2017 | INR | 72.15 | 73.3 | 69.5 | 71.1 | 71.1 | -1.1 (-1.52%) | 127,311 |
| 13 Dec 2017 | INR | 76 | 77.8 | 71.15 | 72.2 | 72.2 | -3.45 (-4.56%) | 235,510 |
| 12 Dec 2017 | INR | 70 | 78.35 | 70 | 75.65 | 75.65 | +4.75 (+6.70%) | 535,711 |
| 11 Dec 2017 | INR | 72.5 | 73 | 70.5 | 70.9 | 70.9 | -0.95 (-1.32%) | 73,661 |
| 8 Dec 2017 | INR | 74.7 | 74.8 | 71.25 | 71.85 | 71.85 | -1.55 (-2.11%) | 162,217 |
| 7 Dec 2017 | INR | 66 | 74.35 | 66 | 73.4 | 73.4 | +7.1 (+10.71%) | 413,344 |
| 6 Dec 2017 | INR | 65.05 | 69.1 | 65.05 | 66.3 | 66.3 | +0.65 (+0.99%) | 175,387 |
| 5 Dec 2017 | INR | 66.85 | 67.6 | 65 | 65.65 | 65.65 | -1.2 (-1.80%) | 94,887 |
| 4 Dec 2017 | INR | 68 | 69.25 | 66 | 66.85 | 66.85 | -0.3 (-0.45%) | 113,780 |
| 1 Dec 2017 | INR | 70.05 | 71.5 | 66.7 | 67.15 | 67.15 | -3.1 (-4.41%) | 143,227 |
| 30 Nov 2017 | INR | 71.45 | 71.7 | 70 | 70.25 | 70.25 | -1.3 (-1.82%) | 108,867 |
| 29 Nov 2017 | INR | 74 | 74.8 | 71.25 | 71.55 | 71.55 | -1.1 (-1.51%) | 116,107 |
| 28 Nov 2017 | INR | 74.85 | 74.9 | 72.3 | 72.65 | 72.65 | -1.6 (-2.15%) | 127,772 |
| 27 Nov 2017 | INR | 74 | 75.7 | 72.55 | 74.25 | 74.25 | +0.8 (+1.09%) | 265,854 |
| 24 Nov 2017 | INR | 72.6 | 76 | 72.6 | 73.45 | 73.45 | +1.05 (+1.45%) | 316,733 |
| 23 Nov 2017 | INR | 69.35 | 74.7 | 68.95 | 72.4 | 72.4 | +3.4 (+4.93%) | 575,853 |
| 22 Nov 2017 | INR | 68.15 | 70.5 | 66.9 | 69 | 69 | +1.3 (+1.92%) | 257,895 |
| 21 Nov 2017 | INR | 70.45 | 70.75 | 67.25 | 67.7 | 67.7 | -1.9 (-2.73%) | 216,580 |
| 20 Nov 2017 | INR | 65.95 | 71.65 | 65 | 69.6 | 69.6 | +4.8 (+7.41%) | 680,884 |
| 17 Nov 2017 | INR | 65.5 | 67.45 | 64.35 | 64.8 | 64.8 | -0.2 (-0.31%) | 277,776 |
| 16 Nov 2017 | INR | 59 | 67.45 | 58.55 | 65 | 65 | +6.45 (+11.02%) | 561,223 |
| 15 Nov 2017 | INR | 61 | 61 | 58.15 | 58.55 | 58.55 | -1.35 (-2.25%) | 68,785 |
| 14 Nov 2017 | INR | 60.15 | 61.5 | 59.35 | 59.9 | 59.9 | -0.35 (-0.58%) | 62,962 |
| 13 Nov 2017 | INR | 60.1 | 62 | 59.15 | 60.25 | 60.25 | +0.65 (+1.09%) | 87,875 |
| 10 Nov 2017 | INR | 57.6 | 62.45 | 57.55 | 59.6 | 59.6 | +1.25 (+2.14%) | 200,930 |
