| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 75.4 | 75.4 | 72.5 | 73.85 | 73.85 | 0.0 (0.0%) | 35,028 |
| 20 Dec 2017 | INR | 75.7 | 75.7 | 73.25 | 73.85 | 73.85 | 0.0 (0.0%) | 29,513 |
| 19 Dec 2017 | INR | 75.95 | 75.95 | 73 | 73.85 | 73.85 | +0.9 (+1.23%) | 18,889 |
| 18 Dec 2017 | INR | 72.5 | 74.8 | 72.5 | 72.95 | 72.95 | -0.1 (-0.14%) | 16,153 |
| 15 Dec 2017 | INR | 74.4 | 74.4 | 73 | 73.05 | 73.05 | -0.65 (-0.88%) | 18,766 |
| 14 Dec 2017 | INR | 74.1 | 75.75 | 72.75 | 73.7 | 73.7 | -0.4 (-0.54%) | 26,393 |
| 13 Dec 2017 | INR | 74 | 76.2 | 74 | 74.1 | 74.1 | -0.15 (-0.20%) | 11,742 |
| 12 Dec 2017 | INR | 77 | 77.1 | 73.5 | 74.25 | 74.25 | -2.15 (-2.81%) | 42,979 |
| 11 Dec 2017 | INR | 74.1 | 76.9 | 73.2 | 76.4 | 76.4 | +4.4 (+6.11%) | 70,225 |
| 8 Dec 2017 | INR | 72.15 | 73.8 | 71.8 | 72 | 72 | -1 (-1.37%) | 17,832 |
| 7 Dec 2017 | INR | 73.75 | 73.75 | 71.7 | 73 | 73 | +1.3 (+1.81%) | 11,241 |
| 6 Dec 2017 | INR | 73.15 | 73.15 | 71.3 | 71.7 | 71.7 | +0.1 (+0.14%) | 10,933 |
| 5 Dec 2017 | INR | 73.85 | 73.85 | 71 | 71.6 | 71.6 | -0.85 (-1.17%) | 18,740 |
| 4 Dec 2017 | INR | 74 | 74.5 | 72 | 72.45 | 72.45 | -0.15 (-0.21%) | 10,404 |
| 1 Dec 2017 | INR | 73.9 | 74.5 | 72.1 | 72.6 | 72.6 | -0.95 (-1.29%) | 22,534 |
| 30 Nov 2017 | INR | 73.45 | 74.25 | 72.1 | 73.55 | 73.55 | +2.3 (+3.23%) | 30,687 |
| 29 Nov 2017 | INR | 72.5 | 74.8 | 70.75 | 71.25 | 71.25 | -1.55 (-2.13%) | 40,311 |
| 28 Nov 2017 | INR | 73.45 | 74 | 71.5 | 72.8 | 72.8 | +0.05 (+0.07%) | 32,339 |
| 27 Nov 2017 | INR | 71.3 | 73.5 | 71 | 72.75 | 72.75 | +2.05 (+2.90%) | 32,469 |
| 24 Nov 2017 | INR | 72.4 | 72.4 | 70.2 | 70.7 | 70.7 | -0.2 (-0.28%) | 18,444 |
| 23 Nov 2017 | INR | 72.2 | 73.9 | 70 | 70.9 | 70.9 | +0.85 (+1.21%) | 74,726 |
| 22 Nov 2017 | INR | 72.75 | 72.75 | 69.75 | 70.05 | 70.05 | -1.25 (-1.75%) | 55,649 |
| 21 Nov 2017 | INR | 70 | 71.5 | 70 | 71.3 | 71.3 | +0.15 (+0.21%) | 13,634 |
| 20 Nov 2017 | INR | 71.8 | 71.8 | 69.35 | 71.15 | 71.15 | +1.9 (+2.74%) | 18,086 |
| 17 Nov 2017 | INR | 70.15 | 72.8 | 68.55 | 69.25 | 69.25 | -0.75 (-1.07%) | 24,333 |
| 16 Nov 2017 | INR | 72.5 | 73.8 | 67 | 70 | 70 | -2.3 (-3.18%) | 60,978 |
| 15 Nov 2017 | INR | 78 | 78.9 | 71.1 | 72.3 | 72.3 | -6 (-7.66%) | 201,234 |
| 14 Nov 2017 | INR | 77.75 | 79.3 | 75.25 | 78.3 | 78.3 | +2.15 (+2.82%) | 57,619 |
| 13 Nov 2017 | INR | 77 | 78.5 | 75.25 | 76.15 | 76.15 | +0.25 (+0.33%) | 29,694 |
| 10 Nov 2017 | INR | 77.75 | 77.75 | 75 | 75.9 | 75.9 | -0.05 (-0.07%) | 16,004 |
