| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 74.5 | 75.62 | 74.5 | 75.5 | 75.5 | +0.94 (+1.26%) | 1,323 |
| 15 Dec 2017 | INR | 74.73 | 74.73 | 74.45 | 74.56 | 74.56 | +0.75 (+1.02%) | 1,122 |
| 14 Dec 2017 | INR | 74 | 74.02 | 73.5 | 73.81 | 73.81 | +0.16 (+0.22%) | 836 |
| 13 Dec 2017 | INR | 74.42 | 74.7 | 73.65 | 73.65 | 73.65 | -0.74 (-0.99%) | 2,871 |
| 12 Dec 2017 | INR | 75.35 | 75.35 | 74.39 | 74.39 | 74.39 | -0.75 (-1.00%) | 2,436 |
| 11 Dec 2017 | INR | 80.8 | 83 | 74.5 | 75.14 | 75.14 | -0.01 (-0.01%) | 2,610 |
| 8 Dec 2017 | INR | 75 | 77.7 | 71.49 | 75.15 | 75.15 | +1.01 (+1.36%) | 2,027 |
| 7 Dec 2017 | INR | 73.79 | 74.34 | 73.79 | 74.14 | 74.14 | +1.01 (+1.38%) | 1,404 |
| 6 Dec 2017 | INR | 76 | 78.5 | 72.45 | 73.13 | 73.13 | -0.76 (-1.03%) | 1,675 |
| 5 Dec 2017 | INR | 72.69 | 73.89 | 72.69 | 73.89 | 73.89 | +0.89 (+1.22%) | 3,089 |
| 4 Dec 2017 | INR | 73.52 | 73.52 | 72.88 | 73 | 73 | -0.54 (-0.73%) | 1,691 |
| 1 Dec 2017 | INR | 74.8 | 74.81 | 73.4 | 73.54 | 73.54 | -0.81 (-1.09%) | 1,817 |
| 30 Nov 2017 | INR | 74.66 | 74.86 | 74.26 | 74.35 | 74.35 | -0.61 (-0.81%) | 1,065 |
| 29 Nov 2017 | INR | 74.95 | 75.12 | 74.95 | 74.96 | 74.96 | +0.29 (+0.39%) | 1,051 |
| 28 Nov 2017 | INR | 74.72 | 75.04 | 74.64 | 74.67 | 74.67 | +0.07 (+0.09%) | 1,405 |
| 27 Nov 2017 | INR | 74.64 | 74.72 | 74.32 | 74.6 | 74.6 | +0.29 (+0.39%) | 1,418 |
| 24 Nov 2017 | INR | 74.27 | 74.49 | 74.13 | 74.31 | 74.31 | +0.84 (+1.14%) | 477 |
| 23 Nov 2017 | INR | 73.95 | 73.95 | 73.47 | 73.47 | 73.47 | -0.27 (-0.37%) | 338 |
| 22 Nov 2017 | INR | 73.66 | 73.74 | 73.38 | 73.74 | 73.74 | +0.02 (+0.03%) | 312 |
| 21 Nov 2017 | INR | 73.99 | 74.12 | 73.72 | 73.72 | 73.72 | +0.01 (+0.01%) | 5,290 |
| 20 Nov 2017 | INR | 73.05 | 73.71 | 73.03 | 73.71 | 73.71 | +0.65 (+0.89%) | 3,531 |
| 17 Nov 2017 | INR | 73.54 | 73.62 | 73 | 73.06 | 73.06 | +0.94 (+1.30%) | 1,019 |
| 16 Nov 2017 | INR | 72.25 | 72.71 | 72.07 | 72.12 | 72.12 | +0.2 (+0.28%) | 27,909 |
| 15 Nov 2017 | INR | 72.26 | 72.78 | 71.77 | 71.92 | 71.92 | -0.37 (-0.51%) | 2,756 |
| 14 Nov 2017 | INR | 72.45 | 72.65 | 72.25 | 72.29 | 72.29 | -0.05 (-0.07%) | 442 |
| 13 Nov 2017 | INR | 72.5 | 72.74 | 72.26 | 72.34 | 72.34 | -0.01 (-0.01%) | 12,369 |
| 10 Nov 2017 | INR | 72.52 | 72.72 | 72.32 | 72.35 | 72.35 | +0.44 (+0.61%) | 1,022 |
| 9 Nov 2017 | INR | 72.47 | 72.47 | 71.65 | 71.91 | 71.91 | +0.22 (+0.31%) | 228 |
| 8 Nov 2017 | INR | 72.5 | 72.5 | 71.69 | 71.69 | 71.69 | -0.81 (-1.12%) | 1,751 |
| 7 Nov 2017 | INR | 73.15 | 73.19 | 72.5 | 72.5 | 72.5 | -0.56 (-0.77%) | 685 |
