| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 74.4 | 77.25 | 74.2 | 76.4 | 76.4 | +2.7 (+3.66%) | 15,545,305 |
| 21 Dec 2017 | INR | 72.95 | 74.7 | 72.35 | 73.7 | 73.7 | +1.65 (+2.29%) | 11,525,888 |
| 20 Dec 2017 | INR | 67.45 | 73.7 | 67.05 | 72.05 | 72.05 | +4.35 (+6.43%) | 25,088,974 |
| 19 Dec 2017 | INR | 67.9 | 68.4 | 67.15 | 67.7 | 67.7 | +0.5 (+0.74%) | 5,752,085 |
| 18 Dec 2017 | INR | 67.5 | 69.4 | 61.7 | 67.2 | 67.2 | -0.65 (-0.96%) | 13,005,376 |
| 15 Dec 2017 | INR | 64.65 | 70.4 | 63.6 | 67.85 | 67.85 | +4.4 (+6.93%) | 27,319,810 |
| 14 Dec 2017 | INR | 64.2 | 64.4 | 61.9 | 63.45 | 63.45 | -0.25 (-0.39%) | 4,689,852 |
| 13 Dec 2017 | INR | 65.15 | 65.5 | 63.4 | 63.7 | 63.7 | -1.6 (-2.45%) | 5,243,933 |
| 12 Dec 2017 | INR | 67.1 | 67.45 | 65 | 65.3 | 65.3 | -1.7 (-2.54%) | 5,315,351 |
| 11 Dec 2017 | INR | 68.45 | 69.7 | 66.2 | 67 | 67 | -1.05 (-1.54%) | 11,961,322 |
| 8 Dec 2017 | INR | 63 | 69.15 | 62.8 | 68.05 | 68.05 | +9.45 (+16.13%) | 41,898,484 |
| 7 Dec 2017 | INR | 58.9 | 59.05 | 58.05 | 58.6 | 58.6 | +0.25 (+0.43%) | 2,006,110 |
| 6 Dec 2017 | INR | 57.7 | 59.4 | 57.5 | 58.35 | 58.35 | +0.55 (+0.95%) | 3,333,938 |
| 5 Dec 2017 | INR | 57.8 | 58.3 | 56.9 | 57.8 | 57.8 | -0.05 (-0.09%) | 2,494,260 |
| 4 Dec 2017 | INR | 58.65 | 59 | 57.3 | 57.85 | 57.85 | -0.4 (-0.69%) | 2,294,432 |
| 1 Dec 2017 | INR | 59.4 | 60 | 58 | 58.25 | 58.25 | -0.95 (-1.60%) | 2,649,082 |
| 30 Nov 2017 | INR | 59.2 | 60.2 | 58.8 | 59.2 | 59.2 | -0.6 (-1.00%) | 2,258,152 |
| 29 Nov 2017 | INR | 60.7 | 61 | 59.5 | 59.8 | 59.8 | -0.7 (-1.16%) | 2,388,842 |
| 28 Nov 2017 | INR | 61.7 | 62.65 | 60.2 | 60.5 | 60.5 | -1.65 (-2.65%) | 3,377,565 |
| 27 Nov 2017 | INR | 63 | 64.35 | 61.75 | 62.15 | 62.15 | -0.9 (-1.43%) | 6,414,116 |
| 24 Nov 2017 | INR | 61.5 | 63.5 | 60.55 | 63.05 | 63.05 | +1.7 (+2.77%) | 6,402,320 |
| 23 Nov 2017 | INR | 60.55 | 62.4 | 60.1 | 61.35 | 61.35 | +1.25 (+2.08%) | 6,828,960 |
| 22 Nov 2017 | INR | 59.4 | 61.2 | 59.4 | 60.1 | 60.1 | +1.7 (+2.91%) | 7,532,339 |
| 21 Nov 2017 | INR | 58.3 | 60.15 | 58 | 58.4 | 58.4 | +0.5 (+0.86%) | 4,561,058 |
| 20 Nov 2017 | INR | 58.55 | 59 | 57.5 | 57.9 | 57.9 | -0.25 (-0.43%) | 4,656,586 |
| 17 Nov 2017 | INR | 59.8 | 60.2 | 57.9 | 58.15 | 58.15 | -0.85 (-1.44%) | 3,342,392 |
| 16 Nov 2017 | INR | 60 | 60.55 | 58 | 59 | 59 | -0.65 (-1.09%) | 3,522,191 |
| 15 Nov 2017 | INR | 60.5 | 61.2 | 58.8 | 59.65 | 59.65 | -1.2 (-1.97%) | 4,447,367 |
| 14 Nov 2017 | INR | 60.6 | 61.45 | 60.35 | 60.85 | 60.85 | +0.4 (+0.66%) | 3,210,400 |
| 13 Nov 2017 | INR | 59.85 | 61.4 | 59 | 60.45 | 60.45 | +1 (+1.68%) | 4,429,040 |
