| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 80.1 | 81.1 | 78.1 | 78.7 | 78.7 | -1.4 (-1.75%) | 119,553 |
| 21 Dec 2017 | INR | 80.4 | 81.8 | 78.6 | 80.1 | 80.1 | +0.3 (+0.38%) | 191,988 |
| 20 Dec 2017 | INR | 78.3 | 79.8 | 76.25 | 79.8 | 79.8 | +3.8 (+5%) | 224,365 |
| 19 Dec 2017 | INR | 73.4 | 76 | 72.05 | 76 | 76 | +3.6 (+4.97%) | 106,482 |
| 18 Dec 2017 | INR | 72.9 | 74.9 | 68.6 | 72.4 | 72.4 | +0.3 (+0.42%) | 143,934 |
| 15 Dec 2017 | INR | 72.9 | 73 | 71.75 | 72.1 | 72.1 | +1.2 (+1.69%) | 61,276 |
| 14 Dec 2017 | INR | 73.5 | 73.5 | 69.2 | 70.9 | 70.9 | -1.8 (-2.48%) | 121,429 |
| 13 Dec 2017 | INR | 75 | 75 | 72.15 | 72.7 | 72.7 | -1.45 (-1.96%) | 72,081 |
| 12 Dec 2017 | INR | 75.55 | 76 | 73.85 | 74.15 | 74.15 | -1.4 (-1.85%) | 62,315 |
| 11 Dec 2017 | INR | 75.9 | 76.7 | 74.75 | 75.55 | 75.55 | +0.85 (+1.14%) | 126,734 |
| 8 Dec 2017 | INR | 74.8 | 75.5 | 72.95 | 74.7 | 74.7 | +0.75 (+1.01%) | 82,338 |
| 7 Dec 2017 | INR | 73.45 | 75.4 | 72.6 | 73.95 | 73.95 | +0.5 (+0.68%) | 80,739 |
| 6 Dec 2017 | INR | 74 | 76.8 | 72.8 | 73.45 | 73.45 | -1.45 (-1.94%) | 80,709 |
| 5 Dec 2017 | INR | 75 | 76 | 72.8 | 74.9 | 74.9 | -0.7 (-0.93%) | 174,201 |
| 4 Dec 2017 | INR | 78.95 | 79.4 | 75 | 75.6 | 75.6 | -2.5 (-3.20%) | 102,057 |
| 1 Dec 2017 | INR | 80.9 | 82 | 77.5 | 78.1 | 78.1 | -0.8 (-1.01%) | 171,671 |
| 30 Nov 2017 | INR | 77.35 | 80.9 | 77.1 | 78.9 | 78.9 | -0.45 (-0.57%) | 146,550 |
| 29 Nov 2017 | INR | 76.95 | 83.6 | 76.95 | 79.35 | 79.35 | -1.6 (-1.98%) | 319,714 |
| 28 Nov 2017 | INR | 88.65 | 88.65 | 80.25 | 80.95 | 80.95 | -3.5 (-4.14%) | 890,390 |
| 27 Nov 2017 | INR | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | +4 (+4.97%) | 83,645 |
| 24 Nov 2017 | INR | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | +3.8 (+4.96%) | 86,004 |
| 23 Nov 2017 | INR | 75 | 76.65 | 74.5 | 76.65 | 76.65 | +3.65 (+5%) | 339,328 |
| 22 Nov 2017 | INR | 70.5 | 73 | 68.75 | 73 | 73 | +3.45 (+4.96%) | 219,251 |
| 21 Nov 2017 | INR | 69.3 | 71 | 68.15 | 69.55 | 69.55 | +0.7 (+1.02%) | 150,571 |
| 20 Nov 2017 | INR | 68.7 | 69.5 | 63.9 | 68.85 | 68.85 | +1.6 (+2.38%) | 209,016 |
| 17 Nov 2017 | INR | 68.95 | 68.95 | 66.25 | 67.25 | 67.25 | -0.1 (-0.15%) | 111,286 |
| 16 Nov 2017 | INR | 67.2 | 68.75 | 66 | 67.35 | 67.35 | -0.45 (-0.66%) | 112,415 |
| 15 Nov 2017 | INR | 70.75 | 72 | 67.35 | 67.8 | 67.8 | -2.95 (-4.17%) | 179,290 |
| 14 Nov 2017 | INR | 76.4 | 76.4 | 70 | 70.75 | 70.75 | -2.1 (-2.88%) | 359,961 |
| 13 Nov 2017 | INR | 71 | 72.85 | 70.4 | 72.85 | 72.85 | +3.45 (+4.97%) | 382,029 |
