| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 76.6 | 76.6 | 72.3 | 73.25 | 73.25 | -1.9 (-2.53%) | 25,716 |
| 21 Dec 2017 | INR | 74.2 | 76.6 | 74.2 | 75.15 | 75.15 | +1.65 (+2.24%) | 74,121 |
| 20 Dec 2017 | INR | 73 | 73.9 | 70.65 | 73.5 | 73.5 | +0.8 (+1.10%) | 35,397 |
| 19 Dec 2017 | INR | 71.5 | 76 | 71.1 | 72.7 | 72.7 | +0.5 (+0.69%) | 39,556 |
| 18 Dec 2017 | INR | 72 | 73.5 | 69.35 | 72.2 | 72.2 | +2.15 (+3.07%) | 39,999 |
| 15 Dec 2017 | INR | 72.8 | 72.8 | 69.7 | 70.05 | 70.05 | +0.55 (+0.79%) | 7,659 |
| 14 Dec 2017 | INR | 70.5 | 71 | 69.15 | 69.5 | 69.5 | -1.3 (-1.84%) | 7,707 |
| 13 Dec 2017 | INR | 71.25 | 72.6 | 70.3 | 70.8 | 70.8 | -0.8 (-1.12%) | 11,172 |
| 12 Dec 2017 | INR | 74 | 74.1 | 71.2 | 71.6 | 71.6 | -1.3 (-1.78%) | 7,421 |
| 11 Dec 2017 | INR | 71.4 | 75.5 | 69.3 | 72.9 | 72.9 | +1.6 (+2.24%) | 47,700 |
| 8 Dec 2017 | INR | 72.35 | 73 | 70.3 | 71.3 | 71.3 | -0.05 (-0.07%) | 30,792 |
| 7 Dec 2017 | INR | 69.25 | 72 | 68.6 | 71.35 | 71.35 | +2.75 (+4.01%) | 60,560 |
| 6 Dec 2017 | INR | 69 | 69.9 | 68.1 | 68.6 | 68.6 | 0.0 (0.0%) | 9,050 |
| 5 Dec 2017 | INR | 69.2 | 70.4 | 68.05 | 68.6 | 68.6 | -0.45 (-0.65%) | 11,051 |
| 4 Dec 2017 | INR | 72.4 | 72.4 | 67.55 | 69.05 | 69.05 | -1.9 (-2.68%) | 21,971 |
| 1 Dec 2017 | INR | 72.55 | 73 | 70.3 | 70.95 | 70.95 | -0.4 (-0.56%) | 36,734 |
| 30 Nov 2017 | INR | 72 | 72.7 | 71.1 | 71.35 | 71.35 | -0.65 (-0.90%) | 10,988 |
| 29 Nov 2017 | INR | 72.5 | 74 | 71.05 | 72 | 72 | -0.15 (-0.21%) | 28,756 |
| 28 Nov 2017 | INR | 73.8 | 73.9 | 72 | 72.15 | 72.15 | -0.7 (-0.96%) | 17,503 |
| 27 Nov 2017 | INR | 73.05 | 74.85 | 70.05 | 72.85 | 72.85 | +0.15 (+0.21%) | 36,248 |
| 24 Nov 2017 | INR | 73 | 74.15 | 72.1 | 72.7 | 72.7 | +0.65 (+0.90%) | 34,636 |
| 23 Nov 2017 | INR | 72.95 | 73 | 71.55 | 72.05 | 72.05 | -0.05 (-0.07%) | 8,876 |
| 22 Nov 2017 | INR | 71.35 | 73.5 | 71.25 | 72.1 | 72.1 | +0.05 (+0.07%) | 14,191 |
| 21 Nov 2017 | INR | 73.8 | 77 | 71.2 | 72.05 | 72.05 | -0.6 (-0.83%) | 45,661 |
| 20 Nov 2017 | INR | 72.95 | 73.65 | 72.15 | 72.65 | 72.65 | -0.1 (-0.14%) | 25,004 |
| 17 Nov 2017 | INR | 74.5 | 74.5 | 72 | 72.75 | 72.75 | +1.3 (+1.82%) | 14,212 |
| 16 Nov 2017 | INR | 72.4 | 72.8 | 70.4 | 71.45 | 71.45 | -0.95 (-1.31%) | 14,044 |
| 15 Nov 2017 | INR | 74.05 | 74.2 | 72.05 | 72.4 | 72.4 | -2.05 (-2.75%) | 17,799 |
| 14 Nov 2017 | INR | 72.6 | 75.95 | 72.6 | 74.45 | 74.45 | +0.95 (+1.29%) | 30,169 |
| 13 Nov 2017 | INR | 71.2 | 80 | 70.2 | 73.5 | 73.5 | +3.35 (+4.78%) | 207,285 |
