| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 70.8 | 70.8 | 66 | 67.15 | 67.15 | 0.0 (0.0%) | 1,941 |
| 19 Dec 2017 | INR | 65.75 | 68.9 | 61 | 67.15 | 67.15 | -1 (-1.47%) | 2,705 |
| 18 Dec 2017 | INR | 66.8 | 69.35 | 65.9 | 68.15 | 68.15 | +1 (+1.49%) | 3,781 |
| 15 Dec 2017 | INR | 69.45 | 74.7 | 65.05 | 67.15 | 67.15 | +0.05 (+0.07%) | 58,463 |
| 14 Dec 2017 | INR | 68.45 | 70.1 | 61.95 | 67.1 | 67.1 | -2.7 (-3.87%) | 25,528 |
| 13 Dec 2017 | INR | 69.65 | 71.6 | 69.3 | 69.8 | 69.8 | -1.75 (-2.45%) | 7,088 |
| 12 Dec 2017 | INR | 70.25 | 72 | 69.2 | 71.55 | 71.55 | +0.6 (+0.85%) | 1,516 |
| 11 Dec 2017 | INR | 72 | 73 | 70.6 | 70.95 | 70.95 | -1 (-1.39%) | 4,564 |
| 8 Dec 2017 | INR | 71.95 | 74.05 | 71 | 71.95 | 71.95 | +2.1 (+3.01%) | 31,814 |
| 7 Dec 2017 | INR | 64.2 | 71.55 | 64.15 | 69.85 | 69.85 | +4.5 (+6.89%) | 12,501 |
| 6 Dec 2017 | INR | 65.5 | 66.45 | 65 | 65.35 | 65.35 | -0.5 (-0.76%) | 1,239 |
| 5 Dec 2017 | INR | 66.15 | 67.9 | 61 | 65.85 | 65.85 | -2.45 (-3.59%) | 4,137 |
| 4 Dec 2017 | INR | 67.55 | 70 | 67 | 68.3 | 68.3 | -0.2 (-0.29%) | 1,477 |
| 1 Dec 2017 | INR | 71 | 71.3 | 68.3 | 68.5 | 68.5 | -3.05 (-4.26%) | 3,273 |
| 30 Nov 2017 | INR | 72.6 | 73.35 | 71 | 71.55 | 71.55 | -3.55 (-4.73%) | 10,485 |
| 29 Nov 2017 | INR | 72.5 | 77.9 | 72 | 75.1 | 75.1 | +2.5 (+3.44%) | 9,681 |
| 28 Nov 2017 | INR | 75.05 | 75.05 | 71.75 | 72.6 | 72.6 | -3 (-3.97%) | 8,255 |
| 27 Nov 2017 | INR | 74.9 | 76.5 | 74.7 | 75.6 | 75.6 | +1.15 (+1.54%) | 23,043 |
| 24 Nov 2017 | INR | 68.35 | 77.35 | 67.8 | 74.45 | 74.45 | +3.65 (+5.16%) | 90,070 |
| 23 Nov 2017 | INR | 68.35 | 74.75 | 67.55 | 70.8 | 70.8 | 0.0 (0.0%) | 32,468 |
| 22 Nov 2017 | INR | 67.5 | 71.9 | 67.15 | 70.8 | 70.8 | +1.65 (+2.39%) | 9,663 |
| 21 Nov 2017 | INR | 67.5 | 70 | 67.5 | 69.15 | 69.15 | +3.1 (+4.69%) | 10,570 |
| 20 Nov 2017 | INR | 70.05 | 70.1 | 65.2 | 66.05 | 66.05 | -2.8 (-4.07%) | 15,993 |
| 17 Nov 2017 | INR | 62 | 72.7 | 62 | 68.85 | 68.85 | +7.85 (+12.87%) | 132,534 |
| 16 Nov 2017 | INR | 61.05 | 62.9 | 55.7 | 61 | 61 | -0.25 (-0.41%) | 1,601 |
| 15 Nov 2017 | INR | 63 | 63.2 | 60.1 | 61.25 | 61.25 | -3.15 (-4.89%) | 1,259 |
| 14 Nov 2017 | INR | 61.9 | 65 | 59 | 64.4 | 64.4 | +1.55 (+2.47%) | 4,705 |
| 13 Nov 2017 | INR | 63.1 | 63.1 | 62.1 | 62.85 | 62.85 | -1.65 (-2.56%) | 1,556 |
| 10 Nov 2017 | INR | 64.9 | 64.9 | 64.5 | 64.5 | 64.5 | +0.45 (+0.70%) | 1,121 |
| 9 Nov 2017 | INR | 65.4 | 65.4 | 64 | 64.05 | 64.05 | -0.95 (-1.46%) | 358 |
