| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 75.85 | 76.25 | 74.7 | 75 | 75 | -0.65 (-0.86%) | 712,999 |
| 22 Dec 2017 | INR | 76.5 | 76.5 | 75.4 | 75.65 | 75.65 | -0.35 (-0.46%) | 454,107 |
| 21 Dec 2017 | INR | 76.4 | 76.4 | 75.6 | 76 | 76 | +0.2 (+0.26%) | 192,492 |
| 20 Dec 2017 | INR | 76.75 | 76.75 | 75.55 | 75.8 | 75.8 | -0.45 (-0.59%) | 255,022 |
| 19 Dec 2017 | INR | 76.95 | 77.4 | 76 | 76.25 | 76.25 | -0.2 (-0.26%) | 159,232 |
| 18 Dec 2017 | INR | 75.5 | 79.5 | 74.05 | 76.45 | 76.45 | +0.3 (+0.39%) | 537,177 |
| 15 Dec 2017 | INR | 76 | 76.9 | 75 | 76.15 | 76.15 | +1.55 (+2.08%) | 303,626 |
| 14 Dec 2017 | INR | 75.1 | 75.85 | 74 | 74.6 | 74.6 | -0.35 (-0.47%) | 272,296 |
| 13 Dec 2017 | INR | 77.8 | 77.8 | 74.5 | 74.95 | 74.95 | -2.3 (-2.98%) | 242,012 |
| 12 Dec 2017 | INR | 78 | 78 | 77.15 | 77.25 | 77.25 | -0.5 (-0.64%) | 218,344 |
| 11 Dec 2017 | INR | 78.55 | 79 | 77.5 | 77.75 | 77.75 | -0.6 (-0.77%) | 172,350 |
| 8 Dec 2017 | INR | 78.7 | 79.8 | 78.1 | 78.35 | 78.35 | -0.15 (-0.19%) | 206,602 |
| 7 Dec 2017 | INR | 77.65 | 80.5 | 77.55 | 78.5 | 78.5 | +0.9 (+1.16%) | 823,733 |
| 6 Dec 2017 | INR | 77.85 | 78.3 | 77.05 | 77.6 | 77.6 | -0.2 (-0.26%) | 186,688 |
| 5 Dec 2017 | INR | 78 | 78.6 | 77 | 77.8 | 77.8 | -0.45 (-0.58%) | 182,594 |
| 4 Dec 2017 | INR | 79.5 | 79.5 | 78.05 | 78.25 | 78.25 | -0.5 (-0.63%) | 147,173 |
| 1 Dec 2017 | INR | 80.2 | 81 | 78.35 | 78.75 | 78.75 | -1 (-1.25%) | 444,480 |
| 30 Nov 2017 | INR | 80.35 | 80.35 | 79.35 | 79.75 | 79.75 | -1.05 (-1.30%) | 235,375 |
| 29 Nov 2017 | INR | 81.7 | 81.75 | 80.25 | 80.8 | 80.8 | -0.45 (-0.55%) | 212,418 |
| 28 Nov 2017 | INR | 81.45 | 81.75 | 80.8 | 81.25 | 81.25 | +0.05 (+0.06%) | 295,929 |
| 27 Nov 2017 | INR | 81 | 81.75 | 80.3 | 81.2 | 81.2 | +0.05 (+0.06%) | 355,896 |
| 24 Nov 2017 | INR | 81.25 | 82.25 | 80.8 | 81.15 | 81.15 | +0.45 (+0.56%) | 375,897 |
| 23 Nov 2017 | INR | 80.05 | 81.25 | 79.6 | 80.7 | 80.7 | +0.65 (+0.81%) | 331,659 |
| 22 Nov 2017 | INR | 81.05 | 81.6 | 79.5 | 80.05 | 80.05 | -1 (-1.23%) | 577,886 |
| 21 Nov 2017 | INR | 82 | 82.75 | 80.1 | 81.05 | 81.05 | -0.65 (-0.80%) | 346,261 |
| 20 Nov 2017 | INR | 82.25 | 83.2 | 81.35 | 81.7 | 81.7 | 0.0 (0.0%) | 408,069 |
| 17 Nov 2017 | INR | 81.5 | 94 | 80.55 | 81.7 | 81.7 | +2.25 (+2.83%) | 4,614,294 |
| 16 Nov 2017 | INR | 79 | 79.7 | 78 | 79.45 | 79.45 | +1.4 (+1.79%) | 332,943 |
| 15 Nov 2017 | INR | 78.5 | 78.5 | 77.3 | 78.05 | 78.05 | -0.65 (-0.83%) | 324,026 |
| 14 Nov 2017 | INR | 80.45 | 80.45 | 78.1 | 78.7 | 78.7 | -1.2 (-1.50%) | 444,717 |
