| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 72.6 | 74.6 | 72 | 72.45 | 72.45 | +0.1 (+0.14%) | 22,217 |
| 21 Dec 2017 | INR | 72.5 | 73.45 | 72.05 | 72.35 | 72.35 | -0.4 (-0.55%) | 11,015 |
| 20 Dec 2017 | INR | 72.2 | 73.75 | 71.3 | 72.75 | 72.75 | +0.7 (+0.97%) | 18,943 |
| 19 Dec 2017 | INR | 72.4 | 72.8 | 71.1 | 72.05 | 72.05 | +1.2 (+1.69%) | 28,819 |
| 18 Dec 2017 | INR | 72.2 | 72.55 | 68.2 | 70.85 | 70.85 | -1.45 (-2.01%) | 44,916 |
| 15 Dec 2017 | INR | 73.7 | 74 | 72 | 72.3 | 72.3 | 0.0 (0.0%) | 22,855 |
| 14 Dec 2017 | INR | 73.5 | 73.5 | 72 | 72.3 | 72.3 | -0.9 (-1.23%) | 10,520 |
| 13 Dec 2017 | INR | 73.95 | 74.5 | 72.8 | 73.2 | 73.2 | +0.75 (+1.04%) | 23,320 |
| 12 Dec 2017 | INR | 73.85 | 74 | 72.4 | 72.45 | 72.45 | -0.15 (-0.21%) | 14,892 |
| 11 Dec 2017 | INR | 72.55 | 73.9 | 72 | 72.6 | 72.6 | -1.15 (-1.56%) | 14,363 |
| 8 Dec 2017 | INR | 74.4 | 76 | 72.5 | 73.75 | 73.75 | +0.75 (+1.03%) | 21,682 |
| 7 Dec 2017 | INR | 73.9 | 75.25 | 72.25 | 73 | 73 | -0.05 (-0.07%) | 24,259 |
| 6 Dec 2017 | INR | 72.7 | 74 | 71.55 | 73.05 | 73.05 | +0.4 (+0.55%) | 11,680 |
| 5 Dec 2017 | INR | 73 | 73.95 | 72 | 72.65 | 72.65 | -0.5 (-0.68%) | 10,039 |
| 4 Dec 2017 | INR | 73.1 | 74.75 | 71.1 | 73.15 | 73.15 | -0.15 (-0.20%) | 19,728 |
| 1 Dec 2017 | INR | 73.85 | 77.4 | 72.9 | 73.3 | 73.3 | +0.55 (+0.76%) | 56,520 |
| 30 Nov 2017 | INR | 73 | 74.95 | 72.2 | 72.75 | 72.75 | -0.25 (-0.34%) | 11,782 |
| 29 Nov 2017 | INR | 75.15 | 76.45 | 72.4 | 73 | 73 | -2.4 (-3.18%) | 30,018 |
| 28 Nov 2017 | INR | 76.6 | 77.65 | 74.75 | 75.4 | 75.4 | -1.8 (-2.33%) | 26,938 |
| 27 Nov 2017 | INR | 77.65 | 79.15 | 73.7 | 77.2 | 77.2 | +2.05 (+2.73%) | 91,150 |
| 24 Nov 2017 | INR | 75.5 | 78.3 | 74.05 | 75.15 | 75.15 | +1.1 (+1.49%) | 37,279 |
| 23 Nov 2017 | INR | 75.85 | 75.9 | 73.05 | 74.05 | 74.05 | -1.4 (-1.86%) | 17,696 |
| 22 Nov 2017 | INR | 75 | 76.4 | 73.95 | 75.45 | 75.45 | +1.3 (+1.75%) | 27,232 |
| 21 Nov 2017 | INR | 70.5 | 75.9 | 70.45 | 74.15 | 74.15 | +3.5 (+4.95%) | 45,450 |
| 20 Nov 2017 | INR | 73 | 73 | 69.55 | 70.65 | 70.65 | -1.05 (-1.46%) | 21,797 |
| 17 Nov 2017 | INR | 72.7 | 72.7 | 70.25 | 71.7 | 71.7 | +0.35 (+0.49%) | 12,833 |
| 16 Nov 2017 | INR | 70.25 | 72.5 | 67.9 | 71.35 | 71.35 | +0.75 (+1.06%) | 53,498 |
| 15 Nov 2017 | INR | 73.25 | 73.5 | 69.75 | 70.6 | 70.6 | -2.9 (-3.95%) | 21,645 |
| 14 Nov 2017 | INR | 74.9 | 75.6 | 72.6 | 73.5 | 73.5 | -1.35 (-1.80%) | 13,335 |
| 13 Nov 2017 | INR | 76.15 | 77.9 | 74.05 | 74.85 | 74.85 | -0.5 (-0.66%) | 56,376 |
