| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 73 | 73.65 | 70.2 | 70.8 | 70.8 | -2.1 (-2.88%) | 1,547,381 |
| 21 Dec 2017 | INR | 73.15 | 74.35 | 72.25 | 72.9 | 72.9 | +0.25 (+0.34%) | 1,894,057 |
| 20 Dec 2017 | INR | 71.3 | 74.6 | 71.15 | 72.65 | 72.65 | +2.3 (+3.27%) | 4,864,546 |
| 19 Dec 2017 | INR | 68.95 | 71 | 68.6 | 70.35 | 70.35 | +2.95 (+4.38%) | 2,544,200 |
| 18 Dec 2017 | INR | 66.5 | 69.55 | 62.1 | 67.4 | 67.4 | +0.05 (+0.07%) | 1,859,549 |
| 15 Dec 2017 | INR | 68 | 69.25 | 67 | 67.35 | 67.35 | +0.55 (+0.82%) | 1,465,317 |
| 14 Dec 2017 | INR | 67 | 67.9 | 65.1 | 66.8 | 66.8 | +0.4 (+0.60%) | 1,786,836 |
| 13 Dec 2017 | INR | 70 | 71.25 | 65.4 | 66.4 | 66.4 | -3.5 (-5.01%) | 2,869,564 |
| 12 Dec 2017 | INR | 70.3 | 73.2 | 67.5 | 69.9 | 69.9 | +0.5 (+0.72%) | 9,816,993 |
| 11 Dec 2017 | INR | 64.45 | 70.4 | 63 | 69.4 | 69.4 | +5.35 (+8.35%) | 7,681,690 |
| 8 Dec 2017 | INR | 64.15 | 65.4 | 63.75 | 64.05 | 64.05 | +0.2 (+0.31%) | 903,248 |
| 7 Dec 2017 | INR | 61.75 | 64.4 | 61.7 | 63.85 | 63.85 | +2.4 (+3.91%) | 840,703 |
| 6 Dec 2017 | INR | 61.7 | 63.2 | 61.1 | 61.45 | 61.45 | -0.35 (-0.57%) | 627,108 |
| 5 Dec 2017 | INR | 63.4 | 63.75 | 61.5 | 61.8 | 61.8 | -1.6 (-2.52%) | 692,799 |
| 4 Dec 2017 | INR | 65 | 65 | 62.4 | 63.4 | 63.4 | +0.75 (+1.20%) | 971,184 |
| 1 Dec 2017 | INR | 64.95 | 66 | 62.25 | 62.65 | 62.65 | -1.6 (-2.49%) | 918,173 |
| 30 Nov 2017 | INR | 63.55 | 66.35 | 62.6 | 64.25 | 64.25 | -0.1 (-0.16%) | 1,436,090 |
| 29 Nov 2017 | INR | 65.1 | 66.5 | 63.9 | 64.35 | 64.35 | -0.05 (-0.08%) | 1,168,867 |
| 28 Nov 2017 | INR | 64.6 | 66.1 | 63.7 | 64.4 | 64.4 | +0.35 (+0.55%) | 1,804,009 |
| 27 Nov 2017 | INR | 61.55 | 64.8 | 61.55 | 64.05 | 64.05 | +2.6 (+4.23%) | 1,780,549 |
| 24 Nov 2017 | INR | 60.6 | 62.5 | 60.05 | 61.45 | 61.45 | +1.3 (+2.16%) | 1,470,207 |
| 23 Nov 2017 | INR | 59.8 | 61.8 | 58.9 | 60.15 | 60.15 | +0.85 (+1.43%) | 1,074,118 |
| 22 Nov 2017 | INR | 60.2 | 60.95 | 59 | 59.3 | 59.3 | -0.3 (-0.50%) | 665,007 |
| 21 Nov 2017 | INR | 60 | 61.65 | 59 | 59.6 | 59.6 | +0.15 (+0.25%) | 948,189 |
| 20 Nov 2017 | INR | 59 | 60.5 | 58.7 | 59.45 | 59.45 | +0.75 (+1.28%) | 798,713 |
| 17 Nov 2017 | INR | 59 | 59.7 | 58.25 | 58.7 | 58.7 | +0.55 (+0.95%) | 707,485 |
| 16 Nov 2017 | INR | 58.1 | 59.3 | 57.55 | 58.15 | 58.15 | +0.2 (+0.35%) | 751,641 |
| 15 Nov 2017 | INR | 60.75 | 60.8 | 57.65 | 57.95 | 57.95 | -2.75 (-4.53%) | 795,890 |
| 14 Nov 2017 | INR | 61.95 | 62.75 | 60.3 | 60.7 | 60.7 | -0.95 (-1.54%) | 641,568 |
| 13 Nov 2017 | INR | 62.35 | 63.3 | 61.1 | 61.65 | 61.65 | +0.1 (+0.16%) | 858,327 |
