| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 62.5 | 64 | 61.5 | 63.45 | 63.45 | +1 (+1.60%) | 2,071 |
| 18 Dec 2017 | INR | 61.55 | 63.9 | 61.5 | 62.45 | 62.45 | -0.95 (-1.50%) | 253 |
| 15 Dec 2017 | INR | 62 | 63.5 | 61 | 63.4 | 63.4 | -0.3 (-0.47%) | 3,747 |
| 14 Dec 2017 | INR | 63.6 | 64 | 59 | 63.7 | 63.7 | +0.45 (+0.71%) | 5,009 |
| 13 Dec 2017 | INR | 63 | 65.75 | 63 | 63.25 | 63.25 | -0.75 (-1.17%) | 1,250 |
| 12 Dec 2017 | INR | 64 | 64 | 64 | 64 | 64 | 0.0 (0.0%) | 0 |
| 11 Dec 2017 | INR | 62.5 | 67.95 | 60 | 64 | 64 | -1 (-1.54%) | 581 |
| 8 Dec 2017 | INR | 65 | 67.95 | 64.25 | 65 | 65 | +0.4 (+0.62%) | 1,226 |
| 7 Dec 2017 | INR | 65 | 67 | 64.5 | 64.6 | 64.6 | +0.6 (+0.94%) | 1,016 |
| 6 Dec 2017 | INR | 66.5 | 66.5 | 64 | 64 | 64 | -0.5 (-0.78%) | 230 |
| 5 Dec 2017 | INR | 65 | 65.85 | 64.5 | 64.5 | 64.5 | -2.35 (-3.52%) | 1,150 |
| 4 Dec 2017 | INR | 69.5 | 69.5 | 62.4 | 66.85 | 66.85 | -2.1 (-3.05%) | 1,348 |
| 1 Dec 2017 | INR | 66.2 | 69.9 | 65 | 68.95 | 68.95 | +1.85 (+2.76%) | 12 |
| 30 Nov 2017 | INR | 68.4 | 69.85 | 67.1 | 67.1 | 67.1 | -0.4 (-0.59%) | 3,748 |
| 29 Nov 2017 | INR | 68 | 68 | 66 | 67.5 | 67.5 | +1.3 (+1.96%) | 307 |
| 28 Nov 2017 | INR | 69 | 69 | 65 | 66.2 | 66.2 | -2.1 (-3.07%) | 810 |
| 27 Nov 2017 | INR | 65.5 | 69 | 65.5 | 68.3 | 68.3 | -0.5 (-0.73%) | 32 |
| 24 Nov 2017 | INR | 68.8 | 68.8 | 68.8 | 68.8 | 68.8 | -0.05 (-0.07%) | 70 |
| 23 Nov 2017 | INR | 68.95 | 70 | 67 | 68.85 | 68.85 | -0.1 (-0.15%) | 1,978 |
| 22 Nov 2017 | INR | 68 | 69.95 | 66.95 | 68.95 | 68.95 | +1.65 (+2.45%) | 165 |
| 21 Nov 2017 | INR | 69.25 | 69.25 | 67.2 | 67.3 | 67.3 | -1.95 (-2.82%) | 4,681 |
| 20 Nov 2017 | INR | 70.15 | 70.35 | 67.05 | 69.25 | 69.25 | +3.95 (+6.05%) | 10,607 |
| 17 Nov 2017 | INR | 61 | 65.75 | 61 | 65.3 | 65.3 | +5.5 (+9.20%) | 7,787 |
| 16 Nov 2017 | INR | 57 | 61.95 | 57 | 59.8 | 59.8 | -1.7 (-2.76%) | 1,964 |
| 15 Nov 2017 | INR | 60 | 62.05 | 59.05 | 61.5 | 61.5 | +0.9 (+1.49%) | 883 |
| 14 Nov 2017 | INR | 62.7 | 63.8 | 60.5 | 60.6 | 60.6 | -0.9 (-1.46%) | 1,330 |
| 13 Nov 2017 | INR | 61 | 62.5 | 60.9 | 61.5 | 61.5 | -2.5 (-3.91%) | 2,064 |
| 10 Nov 2017 | INR | 67.5 | 67.5 | 58.55 | 64 | 64 | -1 (-1.54%) | 7,507 |
| 9 Nov 2017 | INR | 68 | 68 | 64.5 | 65 | 65 | -4.5 (-6.47%) | 6,440 |
| 8 Nov 2017 | INR | 67.55 | 69.9 | 67 | 69.5 | 69.5 | +1.3 (+1.91%) | 5,274 |
