| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 81.95 | 83.15 | 77.7 | 78.5 | 78.5 | -0.7 (-0.88%) | 18,152 |
| 20 Dec 2017 | INR | 79.2 | 79.2 | 77 | 79.2 | 79.2 | +3.75 (+4.97%) | 5,230 |
| 19 Dec 2017 | INR | 74 | 75.45 | 72 | 75.45 | 75.45 | +3.55 (+4.94%) | 6,327 |
| 18 Dec 2017 | INR | 68.15 | 72.7 | 68.05 | 71.9 | 71.9 | +0.3 (+0.42%) | 5,912 |
| 15 Dec 2017 | INR | 75 | 77.65 | 70.65 | 71.6 | 71.6 | -2.75 (-3.70%) | 19,471 |
| 14 Dec 2017 | INR | 78.25 | 78.25 | 74.35 | 74.35 | 74.35 | -3.9 (-4.98%) | 6,733 |
| 13 Dec 2017 | INR | 85.8 | 85.9 | 78.15 | 78.25 | 78.25 | -4 (-4.86%) | 25,819 |
| 12 Dec 2017 | INR | 81.8 | 82.25 | 79 | 82.25 | 82.25 | +3.9 (+4.98%) | 22,632 |
| 11 Dec 2017 | INR | 78.35 | 78.35 | 74.65 | 78.35 | 78.35 | +3.7 (+4.96%) | 19,198 |
| 8 Dec 2017 | INR | 74.65 | 74.65 | 74 | 74.65 | 74.65 | +3.55 (+4.99%) | 5,500 |
| 7 Dec 2017 | INR | 70.7 | 71.1 | 70 | 71.1 | 71.1 | +3.35 (+4.94%) | 9,198 |
| 6 Dec 2017 | INR | 65 | 67.75 | 61.6 | 67.75 | 67.75 | +3.2 (+4.96%) | 12,353 |
| 5 Dec 2017 | INR | 60 | 65 | 58.9 | 64.55 | 64.55 | +2.6 (+4.20%) | 26,423 |
| 4 Dec 2017 | INR | 65.25 | 67.45 | 61.95 | 61.95 | 61.95 | -3.25 (-4.98%) | 24,513 |
| 1 Dec 2017 | INR | 64 | 65.2 | 62 | 65.2 | 65.2 | +5.9 (+9.95%) | 21,672 |
| 30 Nov 2017 | INR | 57.9 | 59.3 | 57.8 | 59.3 | 59.3 | +5.35 (+9.92%) | 12,003 |
| 29 Nov 2017 | INR | 49.05 | 53.95 | 47.7 | 53.95 | 53.95 | +4.9 (+9.99%) | 15,367 |
| 28 Nov 2017 | INR | 45 | 49.85 | 45 | 49.05 | 49.05 | +2.25 (+4.81%) | 6,809 |
| 27 Nov 2017 | INR | 43.55 | 48 | 43.55 | 46.8 | 46.8 | -0.9 (-1.89%) | 9,909 |
| 24 Nov 2017 | INR | 48.4 | 48.85 | 45.05 | 47.7 | 47.7 | -0.2 (-0.42%) | 4,546 |
| 23 Nov 2017 | INR | 51.95 | 52 | 46.7 | 47.9 | 47.9 | -2.45 (-4.87%) | 11,327 |
| 22 Nov 2017 | INR | 52.25 | 52.25 | 48.95 | 50.35 | 50.35 | +0.6 (+1.21%) | 7,485 |
| 21 Nov 2017 | INR | 50.05 | 52.7 | 47.1 | 49.75 | 49.75 | +0.8 (+1.63%) | 6,753 |
| 20 Nov 2017 | INR | 46.95 | 49.05 | 46.85 | 48.95 | 48.95 | +4.35 (+9.75%) | 18,087 |
| 17 Nov 2017 | INR | 40.1 | 44.6 | 40.1 | 44.6 | 44.6 | +4.05 (+9.99%) | 8,145 |
| 16 Nov 2017 | INR | 43.45 | 43.45 | 39.15 | 40.55 | 40.55 | -2.9 (-6.67%) | 1,018 |
| 15 Nov 2017 | INR | 43.7 | 43.7 | 41.5 | 43.45 | 43.45 | +2 (+4.83%) | 1,347 |
| 14 Nov 2017 | INR | 41.25 | 44.35 | 41 | 41.45 | 41.45 | 0.0 (0.0%) | 1,004 |
| 13 Nov 2017 | INR | 42.1 | 43 | 41.2 | 41.45 | 41.45 | -2.6 (-5.90%) | 3,138 |
| 10 Nov 2017 | INR | 43.8 | 44.75 | 42.1 | 44.05 | 44.05 | +0.15 (+0.34%) | 210 |
