| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 84.35 | 86 | 82.8 | 85.2 | 17.04 | +1.7 (+2.04%) | 103,455 |
| 21 Dec 2017 | INR | 86 | 86.5 | 82.8 | 83.5 | 16.7 | -1.9 (-2.22%) | 163,205 |
| 20 Dec 2017 | INR | 86.25 | 88.7 | 84.25 | 85.4 | 17.08 | +0.7 (+0.83%) | 319,495 |
| 19 Dec 2017 | INR | 82.65 | 87.8 | 82.2 | 84.7 | 16.94 | +3.05 (+3.74%) | 346,555 |
| 18 Dec 2017 | INR | 81.65 | 82.9 | 80.25 | 81.65 | 16.33 | 0.0 (0.0%) | 77,115 |
| 15 Dec 2017 | INR | 82.1 | 85.7 | 80.05 | 81.65 | 16.33 | -0.05 (-0.06%) | 98,625 |
| 14 Dec 2017 | INR | 84.1 | 85.4 | 80.6 | 81.7 | 16.34 | -3.1 (-3.66%) | 87,840 |
| 13 Dec 2017 | INR | 85.1 | 86.8 | 81.65 | 84.8 | 16.96 | -1.25 (-1.45%) | 157,925 |
| 12 Dec 2017 | INR | 88.75 | 88.75 | 84 | 86.05 | 17.21 | -0.6 (-0.69%) | 331,070 |
| 11 Dec 2017 | INR | 79.2 | 90 | 79.2 | 86.65 | 17.33 | +8.5 (+10.88%) | 1,787,435 |
| 8 Dec 2017 | INR | 78 | 78.55 | 77.1 | 78.15 | 15.63 | +0.55 (+0.71%) | 54,035 |
| 7 Dec 2017 | INR | 77.25 | 78.7 | 77 | 77.6 | 15.52 | -0.05 (-0.06%) | 85,425 |
| 6 Dec 2017 | INR | 79 | 79.6 | 77.15 | 77.65 | 15.53 | -0.6 (-0.77%) | 67,755 |
| 5 Dec 2017 | INR | 79.85 | 79.85 | 76.8 | 78.25 | 15.65 | -0.35 (-0.45%) | 78,550 |
| 4 Dec 2017 | INR | 80.9 | 81 | 78.15 | 78.6 | 15.72 | -1.85 (-2.30%) | 134,590 |
| 1 Dec 2017 | INR | 82.85 | 84.45 | 78.75 | 80.45 | 16.09 | -0.95 (-1.17%) | 520,745 |
| 30 Nov 2017 | INR | 84.35 | 84.35 | 80.3 | 81.4 | 16.28 | -0.65 (-0.79%) | 123,795 |
| 29 Nov 2017 | INR | 82.85 | 85.15 | 81.1 | 82.05 | 16.41 | -1.1 (-1.32%) | 182,105 |
| 28 Nov 2017 | INR | 86 | 87 | 82.5 | 83.15 | 16.63 | -3.65 (-4.21%) | 347,515 |
| 27 Nov 2017 | INR | 89.05 | 93.6 | 86 | 86.8 | 17.36 | -4.2 (-4.62%) | 854,250 |
| 24 Nov 2017 | INR | 77.8 | 94 | 76.3 | 91 | 18.2 | +12.55 (+16.00%) | 2,825,265 |
| 23 Nov 2017 | INR | 78.8 | 79.4 | 76.5 | 78.45 | 15.69 | +0.65 (+0.84%) | 50,930 |
| 22 Nov 2017 | INR | 75.1 | 80.5 | 75 | 77.8 | 15.56 | +2.6 (+3.46%) | 347,590 |
| 21 Nov 2017 | INR | 74.1 | 76.8 | 74 | 75.2 | 15.04 | +1 (+1.35%) | 142,530 |
| 20 Nov 2017 | INR | 74.95 | 75.25 | 73.6 | 74.2 | 14.84 | -0.4 (-0.54%) | 49,960 |
| 17 Nov 2017 | INR | 75.1 | 76.8 | 72.4 | 74.6 | 14.92 | +0.4 (+0.54%) | 78,735 |
| 16 Nov 2017 | INR | 74 | 74.95 | 74 | 74.2 | 14.84 | +0.25 (+0.34%) | 23,790 |
| 15 Nov 2017 | INR | 74.2 | 75 | 72.05 | 73.95 | 14.79 | +0.8 (+1.09%) | 63,550 |
| 14 Nov 2017 | INR | 75.2 | 75.8 | 72.35 | 73.15 | 14.63 | -1.05 (-1.42%) | 53,560 |
| 13 Nov 2017 | INR | 75.05 | 75.75 | 73.55 | 74.2 | 14.84 | -1.25 (-1.66%) | 76,900 |
