| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 77 | 78.8 | 73 | 74.25 | 74.25 | -2.8 (-3.63%) | 36,455 |
| 19 Dec 2017 | INR | 76.5 | 78.3 | 73.6 | 77.05 | 77.05 | +1.55 (+2.05%) | 73,206 |
| 18 Dec 2017 | INR | 75.25 | 85 | 71 | 75.5 | 75.5 | -1.75 (-2.27%) | 256,162 |
| 15 Dec 2017 | INR | 76 | 84.4 | 67.3 | 77.25 | 77.25 | -0.95 (-1.21%) | 328,473 |
| 14 Dec 2017 | INR | 68.7 | 81.75 | 66 | 78.2 | 78.2 | +9.85 (+14.41%) | 85,238 |
| 13 Dec 2017 | INR | 68.8 | 68.8 | 67 | 68.35 | 68.35 | +1 (+1.48%) | 14,445 |
| 12 Dec 2017 | INR | 69.5 | 69.5 | 66.25 | 67.35 | 67.35 | +0.15 (+0.22%) | 6,446 |
| 11 Dec 2017 | INR | 70 | 73 | 66.2 | 67.2 | 67.2 | +0.9 (+1.36%) | 14,043 |
| 8 Dec 2017 | INR | 63.7 | 67.75 | 63.7 | 66.3 | 66.3 | +1.05 (+1.61%) | 12,133 |
| 7 Dec 2017 | INR | 66.8 | 66.8 | 64.5 | 65.25 | 65.25 | +0.05 (+0.08%) | 8,562 |
| 6 Dec 2017 | INR | 66.45 | 66.45 | 64 | 65.2 | 65.2 | +0.25 (+0.38%) | 3,217 |
| 5 Dec 2017 | INR | 67.5 | 67.5 | 64.1 | 64.95 | 64.95 | -0.7 (-1.07%) | 12,755 |
| 4 Dec 2017 | INR | 63.5 | 68 | 63.5 | 65.65 | 65.65 | +0.1 (+0.15%) | 6,210 |
| 1 Dec 2017 | INR | 67.15 | 67.9 | 65.25 | 65.55 | 65.55 | -1.55 (-2.31%) | 11,851 |
| 30 Nov 2017 | INR | 68.25 | 68.6 | 65 | 67.1 | 67.1 | +1.2 (+1.82%) | 13,658 |
| 29 Nov 2017 | INR | 64.15 | 68.75 | 64.15 | 65.9 | 65.9 | +0.7 (+1.07%) | 6,594 |
| 28 Nov 2017 | INR | 67 | 67 | 64 | 65.2 | 65.2 | -0.8 (-1.21%) | 13,801 |
| 27 Nov 2017 | INR | 67.8 | 67.8 | 64.55 | 66 | 66 | +0.4 (+0.61%) | 6,059 |
| 24 Nov 2017 | INR | 68.9 | 68.9 | 64 | 65.6 | 65.6 | -0.65 (-0.98%) | 22,026 |
| 23 Nov 2017 | INR | 69 | 69 | 65.65 | 66.25 | 66.25 | +0.95 (+1.45%) | 5,579 |
| 22 Nov 2017 | INR | 64.6 | 67 | 61.5 | 65.3 | 65.3 | +2.4 (+3.82%) | 28,499 |
| 21 Nov 2017 | INR | 66 | 66 | 62 | 62.9 | 62.9 | -1.2 (-1.87%) | 9,012 |
| 20 Nov 2017 | INR | 64 | 66.35 | 64 | 64.1 | 64.1 | -0.35 (-0.54%) | 6,380 |
| 17 Nov 2017 | INR | 65.55 | 67.75 | 63.5 | 64.45 | 64.45 | -1.9 (-2.86%) | 13,292 |
| 16 Nov 2017 | INR | 65 | 67.9 | 65 | 66.35 | 66.35 | +1.15 (+1.76%) | 4,461 |
| 15 Nov 2017 | INR | 71.7 | 71.7 | 64.65 | 65.2 | 65.2 | -2.35 (-3.48%) | 17,162 |
| 14 Nov 2017 | INR | 72.8 | 72.8 | 66.25 | 67.55 | 67.55 | -0.2 (-0.30%) | 5,694 |
| 13 Nov 2017 | INR | 73.8 | 73.8 | 67.05 | 67.75 | 67.75 | -1.65 (-2.38%) | 4,622 |
| 10 Nov 2017 | INR | 68 | 71.25 | 67.05 | 69.4 | 69.4 | +0.95 (+1.39%) | 24,478 |
| 9 Nov 2017 | INR | 59 | 69.65 | 59 | 68.45 | 68.45 | +4.7 (+7.37%) | 25,825 |
