| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 60.6 | 61.6 | 60.5 | 61 | 40.6667 | -0.05 (-0.08%) | 24,489 |
| 13 Dec 2017 | INR | 61 | 62 | 60.3 | 61.05 | 40.7 | -0.45 (-0.73%) | 27,904 |
| 12 Dec 2017 | INR | 60.75 | 61.8 | 60.75 | 61.5 | 41 | -0.35 (-0.57%) | 28,093 |
| 11 Dec 2017 | INR | 61 | 62.25 | 60.6 | 61.85 | 41.2333 | +0.65 (+1.06%) | 30,292 |
| 8 Dec 2017 | INR | 60.6 | 61.4 | 60.1 | 61.2 | 40.8 | +0.9 (+1.49%) | 22,155 |
| 7 Dec 2017 | INR | 59.5 | 60.3 | 59.25 | 60.3 | 40.2 | +1.05 (+1.77%) | 10,790 |
| 6 Dec 2017 | INR | 58.2 | 59.9 | 57.65 | 59.25 | 39.5 | +0.45 (+0.77%) | 10,585 |
| 5 Dec 2017 | INR | 59.5 | 59.6 | 58.7 | 58.8 | 39.2 | -0.9 (-1.51%) | 9,260 |
| 4 Dec 2017 | INR | 59 | 59.7 | 58.2 | 59.7 | 39.8 | +0.45 (+0.76%) | 10,015 |
| 1 Dec 2017 | INR | 60 | 60.45 | 59 | 59.25 | 39.5 | -0.6 (-1.00%) | 23,196 |
| 30 Nov 2017 | INR | 60.5 | 61.2 | 59.85 | 59.85 | 39.9 | -0.75 (-1.24%) | 17,374 |
| 29 Nov 2017 | INR | 60 | 60.7 | 59.75 | 60.6 | 40.4 | +0.65 (+1.08%) | 24,497 |
| 28 Nov 2017 | INR | 59.25 | 60.4 | 59 | 59.95 | 39.9667 | +0.55 (+0.93%) | 22,062 |
| 27 Nov 2017 | INR | 60 | 60.45 | 59 | 59.4 | 39.6 | -0.6 (-1%) | 19,482 |
| 24 Nov 2017 | INR | 59.8 | 60.35 | 59.5 | 60 | 40 | +0.75 (+1.27%) | 20,535 |
| 23 Nov 2017 | INR | 59.5 | 59.7 | 58.95 | 59.25 | 39.5 | +0.1 (+0.17%) | 22,292 |
| 22 Nov 2017 | INR | 59.25 | 59.5 | 59.1 | 59.15 | 39.4333 | +0.2 (+0.34%) | 24,254 |
| 21 Nov 2017 | INR | 58.7 | 59.3 | 58.4 | 58.95 | 39.3 | +0.4 (+0.68%) | 17,570 |
| 20 Nov 2017 | INR | 58.5 | 59 | 58 | 58.55 | 39.0333 | -0.05 (-0.09%) | 22,288 |
| 17 Nov 2017 | INR | 58.6 | 59.1 | 58.25 | 58.6 | 39.0667 | +0.3 (+0.51%) | 27,345 |
| 16 Nov 2017 | INR | 57.8 | 58.65 | 57.8 | 58.3 | 38.8667 | +0.2 (+0.34%) | 22,104 |
| 15 Nov 2017 | INR | 58.25 | 58.75 | 57.1 | 58.1 | 38.7333 | -0.05 (-0.09%) | 19,074 |
| 14 Nov 2017 | INR | 58.95 | 58.95 | 58.05 | 58.15 | 38.7667 | -1 (-1.69%) | 16,225 |
| 13 Nov 2017 | INR | 60 | 60.15 | 58.75 | 59.15 | 39.4333 | -0.6 (-1.00%) | 10,824 |
| 10 Nov 2017 | INR | 60.4 | 60.75 | 59.5 | 59.75 | 39.8333 | +0.15 (+0.25%) | 13,269 |
| 9 Nov 2017 | INR | 60.25 | 60.8 | 59.5 | 59.6 | 39.7333 | -0.15 (-0.25%) | 12,055 |
| 8 Nov 2017 | INR | 60 | 60.6 | 59.6 | 59.75 | 39.8333 | 0.0 (0.0%) | 11,146 |
| 7 Nov 2017 | INR | 61 | 61.2 | 59.7 | 59.75 | 39.8333 | -0.25 (-0.42%) | 10,764 |
| 6 Nov 2017 | INR | 60 | 60 | 60 | 60 | 40 | -0.5 (-0.83%) | 250 |
| 3 Nov 2017 | INR | 60.5 | 61 | 60.2 | 60.5 | 40.3333 | +0.45 (+0.75%) | 10,073 |
