| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 77.1 | 77.15 | 74.55 | 75.75 | 75.75 | -1.2 (-1.56%) | 13,269 |
| 20 Dec 2017 | INR | 74.65 | 82 | 74.65 | 76.95 | 76.95 | -1.55 (-1.97%) | 22,819 |
| 19 Dec 2017 | INR | 77.9 | 82.8 | 77.85 | 78.5 | 78.5 | -3.4 (-4.15%) | 35,001 |
| 18 Dec 2017 | INR | 75.5 | 83.4 | 75.5 | 81.9 | 81.9 | +2.45 (+3.08%) | 47,383 |
| 15 Dec 2017 | INR | 82 | 82 | 78.15 | 79.45 | 79.45 | -1.55 (-1.91%) | 14,114 |
| 14 Dec 2017 | INR | 86 | 86.75 | 79.5 | 81 | 81 | -2.65 (-3.17%) | 26,753 |
| 13 Dec 2017 | INR | 83.65 | 83.65 | 80.5 | 83.65 | 83.65 | +3.95 (+4.96%) | 88,913 |
| 12 Dec 2017 | INR | 75 | 79.7 | 73 | 79.7 | 79.7 | +3.75 (+4.94%) | 34,642 |
| 11 Dec 2017 | INR | 77 | 77.4 | 74.3 | 75.95 | 75.95 | +0.9 (+1.20%) | 18,138 |
| 8 Dec 2017 | INR | 75.5 | 77 | 74.3 | 75.05 | 75.05 | -0.1 (-0.13%) | 19,887 |
| 7 Dec 2017 | INR | 74.1 | 76.95 | 74.1 | 75.15 | 75.15 | +0.15 (+0.20%) | 11,284 |
| 6 Dec 2017 | INR | 76 | 77.6 | 75 | 75 | 75 | -1.6 (-2.09%) | 15,917 |
| 5 Dec 2017 | INR | 76.55 | 77.5 | 75.05 | 76.6 | 76.6 | +0.05 (+0.07%) | 6,992 |
| 4 Dec 2017 | INR | 81.8 | 81.8 | 74.7 | 76.55 | 76.55 | -1.45 (-1.86%) | 14,592 |
| 1 Dec 2017 | INR | 80 | 80 | 77 | 78 | 78 | +0.95 (+1.23%) | 15,741 |
| 30 Nov 2017 | INR | 78.5 | 79.5 | 76.55 | 77.05 | 77.05 | -1.25 (-1.60%) | 19,658 |
| 29 Nov 2017 | INR | 78.05 | 81.65 | 77.5 | 78.3 | 78.3 | 0.0 (0.0%) | 29,392 |
| 28 Nov 2017 | INR | 79 | 80.8 | 78 | 78.3 | 78.3 | -1.15 (-1.45%) | 22,695 |
| 27 Nov 2017 | INR | 79.6 | 81.6 | 78.1 | 79.45 | 79.45 | +0.3 (+0.38%) | 41,398 |
| 24 Nov 2017 | INR | 80 | 82 | 77.3 | 79.15 | 79.15 | -1.5 (-1.86%) | 50,331 |
| 23 Nov 2017 | INR | 84 | 84 | 80 | 80.65 | 80.65 | -1.45 (-1.77%) | 31,800 |
| 22 Nov 2017 | INR | 81.45 | 84.4 | 80.55 | 82.1 | 82.1 | +0.4 (+0.49%) | 51,004 |
| 21 Nov 2017 | INR | 85.5 | 87.2 | 81 | 81.7 | 81.7 | -5.5 (-6.31%) | 118,308 |
| 20 Nov 2017 | INR | 87.55 | 91.5 | 82.3 | 87.2 | 87.2 | -1.7 (-1.91%) | 60,333 |
| 17 Nov 2017 | INR | 92 | 95 | 86.55 | 88.9 | 88.9 | -2.25 (-2.47%) | 177,767 |
| 16 Nov 2017 | INR | 99.45 | 99.45 | 89 | 91.15 | 91.15 | -3.65 (-3.85%) | 407,218 |
| 15 Nov 2017 | INR | 84.75 | 99.75 | 83 | 94.8 | 94.8 | +11.6 (+13.94%) | 1,218,158 |
| 14 Nov 2017 | INR | 80 | 84.4 | 77.5 | 83.2 | 83.2 | +5.2 (+6.67%) | 107,352 |
| 13 Nov 2017 | INR | 80.1 | 82.7 | 75.05 | 78 | 78 | -0.85 (-1.08%) | 144,865 |
| 10 Nov 2017 | INR | 67.35 | 79.5 | 67.35 | 78.85 | 78.85 | +12.6 (+19.02%) | 360,267 |
