| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 83 | 87 | 81.65 | 82.2 | 82.2 | -0.25 (-0.30%) | 38,567 |
| 21 Dec 2017 | INR | 86.5 | 86.5 | 82 | 82.45 | 82.45 | -0.8 (-0.96%) | 28,042 |
| 20 Dec 2017 | INR | 81 | 87.65 | 81 | 83.25 | 83.25 | +3.55 (+4.45%) | 93,302 |
| 19 Dec 2017 | INR | 73.05 | 81.15 | 72.6 | 79.7 | 79.7 | +5.9 (+7.99%) | 54,541 |
| 18 Dec 2017 | INR | 75.3 | 75.3 | 71 | 73.8 | 73.8 | +0.5 (+0.68%) | 8,439 |
| 15 Dec 2017 | INR | 71.7 | 78 | 71.3 | 73.3 | 73.3 | +0.6 (+0.83%) | 6,109 |
| 14 Dec 2017 | INR | 73.5 | 73.9 | 71.2 | 72.7 | 72.7 | +0.2 (+0.28%) | 5,004 |
| 13 Dec 2017 | INR | 73.05 | 76.75 | 72.05 | 72.5 | 72.5 | -0.55 (-0.75%) | 11,616 |
| 12 Dec 2017 | INR | 74 | 74.85 | 71 | 73.05 | 73.05 | -1.5 (-2.01%) | 3,900 |
| 11 Dec 2017 | INR | 78 | 78 | 73.5 | 74.55 | 74.55 | -1.45 (-1.91%) | 7,040 |
| 8 Dec 2017 | INR | 72.4 | 76.5 | 72.4 | 76 | 76 | +0.95 (+1.27%) | 6,903 |
| 7 Dec 2017 | INR | 73 | 76.45 | 73 | 75.05 | 75.05 | +2.05 (+2.81%) | 4,967 |
| 6 Dec 2017 | INR | 74.1 | 74.3 | 73 | 73 | 73 | -1.3 (-1.75%) | 3,443 |
| 5 Dec 2017 | INR | 74.6 | 76.45 | 74.1 | 74.3 | 74.3 | -1.75 (-2.30%) | 4,669 |
| 4 Dec 2017 | INR | 79.8 | 79.8 | 74.05 | 76.05 | 76.05 | +0.05 (+0.07%) | 18,716 |
| 1 Dec 2017 | INR | 73.5 | 76.3 | 73.5 | 76 | 76 | +3.3 (+4.54%) | 25,789 |
| 30 Nov 2017 | INR | 72 | 73.8 | 71.15 | 72.7 | 72.7 | +0.55 (+0.76%) | 3,981 |
| 29 Nov 2017 | INR | 72 | 73.85 | 70.7 | 72.15 | 72.15 | +0.2 (+0.28%) | 15,205 |
| 28 Nov 2017 | INR | 71.1 | 72.7 | 71.1 | 71.95 | 71.95 | +0.05 (+0.07%) | 2,437 |
| 27 Nov 2017 | INR | 73 | 74 | 71.5 | 71.9 | 71.9 | +0.25 (+0.35%) | 8,479 |
| 24 Nov 2017 | INR | 73 | 74 | 71.1 | 71.65 | 71.65 | -0.35 (-0.49%) | 5,990 |
| 23 Nov 2017 | INR | 72.9 | 73.55 | 71 | 72 | 72 | +0.5 (+0.70%) | 4,632 |
| 22 Nov 2017 | INR | 71.55 | 73.6 | 71 | 71.5 | 71.5 | -0.35 (-0.49%) | 4,160 |
| 21 Nov 2017 | INR | 72.55 | 73.8 | 71.5 | 71.85 | 71.85 | -0.7 (-0.96%) | 3,339 |
| 20 Nov 2017 | INR | 72.7 | 73.9 | 71.2 | 72.55 | 72.55 | +0.25 (+0.35%) | 2,597 |
| 17 Nov 2017 | INR | 72.2 | 74 | 71.25 | 72.3 | 72.3 | -1.4 (-1.90%) | 2,997 |
| 16 Nov 2017 | INR | 75 | 76.3 | 71.15 | 73.7 | 73.7 | +0.9 (+1.24%) | 6,038 |
| 15 Nov 2017 | INR | 77.4 | 80 | 72.55 | 72.8 | 72.8 | -3.55 (-4.65%) | 27,089 |
| 14 Nov 2017 | INR | 74.6 | 76.35 | 72 | 76.35 | 76.35 | +3.6 (+4.95%) | 11,840 |
| 13 Nov 2017 | INR | 70 | 75.5 | 70 | 72.75 | 72.75 | +0.8 (+1.11%) | 7,775 |
