| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 61.15 | 65 | 61.05 | 64.15 | 64.15 | +1.95 (+3.14%) | 60,335 |
| 21 Dec 2017 | INR | 62.4 | 63.5 | 61.2 | 62.2 | 62.2 | +1 (+1.63%) | 37,063 |
| 20 Dec 2017 | INR | 61.45 | 62.7 | 59.1 | 61.2 | 61.2 | +1.05 (+1.75%) | 32,374 |
| 19 Dec 2017 | INR | 58.3 | 61 | 58.1 | 60.15 | 60.15 | +0.8 (+1.35%) | 40,380 |
| 18 Dec 2017 | INR | 57.3 | 60 | 56.1 | 59.35 | 59.35 | +1.35 (+2.33%) | 11,369 |
| 15 Dec 2017 | INR | 59.6 | 59.6 | 57.45 | 58 | 58 | -1.15 (-1.94%) | 50,494 |
| 14 Dec 2017 | INR | 56.7 | 62.4 | 55.95 | 59.15 | 59.15 | +3.25 (+5.81%) | 38,150 |
| 13 Dec 2017 | INR | 59.9 | 59.9 | 52.2 | 55.9 | 55.9 | -3.45 (-5.81%) | 77,007 |
| 12 Dec 2017 | INR | 60.1 | 60.9 | 58.5 | 59.35 | 59.35 | -0.75 (-1.25%) | 22,743 |
| 11 Dec 2017 | INR | 61.65 | 61.65 | 59.65 | 60.1 | 60.1 | +0.15 (+0.25%) | 24,565 |
| 8 Dec 2017 | INR | 61.8 | 64 | 59.45 | 59.95 | 59.95 | +0.05 (+0.08%) | 15,547 |
| 7 Dec 2017 | INR | 61.9 | 61.9 | 59.35 | 59.9 | 59.9 | 0.0 (0.0%) | 9,273 |
| 6 Dec 2017 | INR | 59.95 | 61 | 59.45 | 59.9 | 59.9 | 0.0 (0.0%) | 6,495 |
| 5 Dec 2017 | INR | 61.45 | 61.45 | 59.5 | 59.9 | 59.9 | -0.3 (-0.50%) | 9,491 |
| 4 Dec 2017 | INR | 61.9 | 61.9 | 59.6 | 60.2 | 60.2 | -0.3 (-0.50%) | 20,548 |
| 1 Dec 2017 | INR | 61.2 | 62.35 | 60.1 | 60.5 | 60.5 | -0.05 (-0.08%) | 35,520 |
| 30 Nov 2017 | INR | 61.25 | 62.5 | 60.1 | 60.55 | 60.55 | -1.3 (-2.10%) | 35,771 |
| 29 Nov 2017 | INR | 61.4 | 66 | 61.25 | 61.85 | 61.85 | +0.3 (+0.49%) | 103,861 |
| 28 Nov 2017 | INR | 63.1 | 63.1 | 61 | 61.55 | 61.55 | -0.05 (-0.08%) | 18,797 |
| 27 Nov 2017 | INR | 63.45 | 63.45 | 61.2 | 61.6 | 61.6 | -0.35 (-0.56%) | 21,414 |
| 24 Nov 2017 | INR | 61.7 | 62.25 | 60.25 | 61.95 | 61.95 | +1.65 (+2.74%) | 22,464 |
| 23 Nov 2017 | INR | 62.35 | 63 | 59.2 | 60.3 | 60.3 | -2.2 (-3.52%) | 62,760 |
| 22 Nov 2017 | INR | 64.75 | 64.75 | 61.5 | 62.5 | 62.5 | -0.8 (-1.26%) | 18,388 |
| 21 Nov 2017 | INR | 64 | 64.5 | 62.1 | 63.3 | 63.3 | -1 (-1.56%) | 36,227 |
| 20 Nov 2017 | INR | 66.05 | 66.05 | 62.6 | 64.3 | 64.3 | -0.2 (-0.31%) | 20,670 |
| 17 Nov 2017 | INR | 66.95 | 66.95 | 64.05 | 64.5 | 64.5 | -0.35 (-0.54%) | 7,874 |
| 16 Nov 2017 | INR | 67.4 | 67.4 | 64.1 | 64.85 | 64.85 | +0.05 (+0.08%) | 21,837 |
| 15 Nov 2017 | INR | 61 | 66.5 | 61 | 64.8 | 64.8 | +2.1 (+3.35%) | 155,606 |
| 14 Nov 2017 | INR | 63.05 | 66.6 | 61.8 | 62.7 | 62.7 | -2 (-3.09%) | 19,167 |
| 13 Nov 2017 | INR | 65 | 65.9 | 63.4 | 64.7 | 64.7 | 0.0 (0.0%) | 10,803 |
