| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 81 | 81.85 | 79.8 | 80.15 | 80.15 | -0.4 (-0.50%) | 5,025,121 |
| 22 Dec 2017 | INR | 82.5 | 82.8 | 80.25 | 80.55 | 80.55 | -0.85 (-1.04%) | 8,155,399 |
| 21 Dec 2017 | INR | 80 | 82.2 | 79.75 | 81.4 | 81.4 | +1.8 (+2.26%) | 9,148,749 |
| 20 Dec 2017 | INR | 79.7 | 81 | 79.4 | 79.6 | 79.6 | +0.05 (+0.06%) | 6,165,798 |
| 19 Dec 2017 | INR | 80 | 80.1 | 79.15 | 79.55 | 79.55 | -0.4 (-0.50%) | 3,967,299 |
| 18 Dec 2017 | INR | 81.6 | 82 | 77.5 | 79.95 | 79.95 | 0.0 (0.0%) | 12,796,204 |
| 15 Dec 2017 | INR | 80.6 | 80.9 | 79.25 | 79.95 | 79.95 | +0.65 (+0.82%) | 5,367,028 |
| 14 Dec 2017 | INR | 81.15 | 81.15 | 78.25 | 79.3 | 79.3 | -0.4 (-0.50%) | 4,014,738 |
| 13 Dec 2017 | INR | 82 | 83.15 | 78.6 | 79.7 | 79.7 | -0.5 (-0.62%) | 12,543,880 |
| 12 Dec 2017 | INR | 82.15 | 82.4 | 79.85 | 80.2 | 80.2 | -2.15 (-2.61%) | 1,870,257 |
| 11 Dec 2017 | INR | 83.2 | 83.2 | 82 | 82.35 | 82.35 | -0.2 (-0.24%) | 1,485,864 |
| 8 Dec 2017 | INR | 83 | 83.95 | 81.55 | 82.55 | 82.55 | -0.45 (-0.54%) | 2,393,914 |
| 7 Dec 2017 | INR | 82.4 | 83.65 | 81.7 | 83 | 83 | +1.2 (+1.47%) | 3,765,399 |
| 6 Dec 2017 | INR | 79.4 | 83.25 | 78.2 | 81.8 | 81.8 | +1.25 (+1.55%) | 14,183,286 |
| 5 Dec 2017 | INR | 79.85 | 81.4 | 78.4 | 80.55 | 80.55 | +1.2 (+1.51%) | 3,343,522 |
| 4 Dec 2017 | INR | 81.1 | 81.8 | 78.75 | 79.35 | 79.35 | -1 (-1.24%) | 2,274,331 |
| 1 Dec 2017 | INR | 82.1 | 84.5 | 80 | 80.35 | 80.35 | -1.2 (-1.47%) | 5,219,775 |
| 30 Nov 2017 | INR | 83 | 83.9 | 80.3 | 81.55 | 81.55 | -1.6 (-1.92%) | 7,617,109 |
| 29 Nov 2017 | INR | 84.55 | 84.8 | 82.5 | 83.15 | 83.15 | -0.85 (-1.01%) | 2,105,542 |
| 28 Nov 2017 | INR | 85.85 | 85.85 | 83.6 | 84 | 84 | -1.6 (-1.87%) | 3,638,483 |
| 27 Nov 2017 | INR | 81.9 | 86 | 81.45 | 85.6 | 85.6 | +3.6 (+4.39%) | 7,723,995 |
| 24 Nov 2017 | INR | 79.5 | 82.45 | 79.1 | 82 | 82 | +3 (+3.80%) | 7,529,547 |
| 23 Nov 2017 | INR | 76.8 | 79.5 | 76.45 | 79 | 79 | +2.3 (+3.00%) | 4,764,105 |
| 22 Nov 2017 | INR | 76.65 | 77 | 76.1 | 76.7 | 76.7 | +0.05 (+0.07%) | 981,733 |
| 21 Nov 2017 | INR | 77 | 77.3 | 76.1 | 76.65 | 76.65 | -0.1 (-0.13%) | 1,044,085 |
| 20 Nov 2017 | INR | 76.2 | 77.15 | 76.05 | 76.75 | 76.75 | +0.55 (+0.72%) | 1,013,155 |
| 17 Nov 2017 | INR | 77.4 | 77.7 | 75.5 | 76.2 | 76.2 | -0.45 (-0.59%) | 2,481,126 |
| 16 Nov 2017 | INR | 76.5 | 77.15 | 75.8 | 76.65 | 76.65 | +0.25 (+0.33%) | 1,910,833 |
| 15 Nov 2017 | INR | 76.1 | 77.2 | 75.3 | 76.4 | 76.4 | +0.4 (+0.53%) | 5,354,043 |
| 14 Nov 2017 | INR | 77.4 | 77.7 | 74.25 | 76 | 76 | -1.15 (-1.49%) | 9,180,787 |
