| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 67.1 | 69.8 | 67.1 | 68.15 | 68.15 | -0.15 (-0.22%) | 17,346 |
| 21 Dec 2017 | INR | 67.1 | 69.85 | 67.1 | 68.3 | 68.3 | -0.35 (-0.51%) | 14,931 |
| 20 Dec 2017 | INR | 68.5 | 69.5 | 68 | 68.65 | 68.65 | +1.05 (+1.55%) | 12,043 |
| 19 Dec 2017 | INR | 70 | 70 | 67 | 67.6 | 67.6 | -2.2 (-3.15%) | 20,180 |
| 18 Dec 2017 | INR | 66.3 | 70 | 66.25 | 69.8 | 69.8 | +0.5 (+0.72%) | 6,164 |
| 15 Dec 2017 | INR | 66.25 | 70.25 | 66.25 | 69.3 | 69.3 | +0.35 (+0.51%) | 5,505 |
| 14 Dec 2017 | INR | 66.6 | 70.5 | 65.1 | 68.95 | 68.95 | +0.65 (+0.95%) | 21,017 |
| 13 Dec 2017 | INR | 66.5 | 69.8 | 66.5 | 68.3 | 68.3 | +0.75 (+1.11%) | 14,067 |
| 12 Dec 2017 | INR | 68.25 | 71.4 | 66 | 67.55 | 67.55 | -1.35 (-1.96%) | 23,556 |
| 11 Dec 2017 | INR | 71.1 | 72.5 | 68.25 | 68.9 | 68.9 | -2.65 (-3.70%) | 40,606 |
| 8 Dec 2017 | INR | 71.25 | 73.8 | 70.2 | 71.55 | 71.55 | -0.4 (-0.56%) | 13,692 |
| 7 Dec 2017 | INR | 73.15 | 75 | 71.25 | 71.95 | 71.95 | -3.05 (-4.07%) | 24,201 |
| 6 Dec 2017 | INR | 72 | 77.4 | 70.1 | 75 | 75 | +3.75 (+5.26%) | 158,726 |
| 5 Dec 2017 | INR | 72 | 74 | 68.3 | 71.25 | 71.25 | -0.4 (-0.56%) | 142,124 |
| 4 Dec 2017 | INR | 75.75 | 76.4 | 70.3 | 71.65 | 71.65 | -3.25 (-4.34%) | 140,739 |
| 1 Dec 2017 | INR | 66 | 77.7 | 66 | 74.9 | 74.9 | +10.15 (+15.68%) | 1,181,408 |
| 30 Nov 2017 | INR | 66.8 | 68.45 | 63.75 | 64.75 | 64.75 | -2.2 (-3.29%) | 88,323 |
| 29 Nov 2017 | INR | 68.8 | 69 | 66.5 | 66.95 | 66.95 | -1.55 (-2.26%) | 50,733 |
| 28 Nov 2017 | INR | 71.45 | 72.5 | 67.7 | 68.5 | 68.5 | -2.4 (-3.39%) | 127,828 |
| 27 Nov 2017 | INR | 72 | 72.45 | 69.65 | 70.9 | 70.9 | -0.8 (-1.12%) | 66,357 |
| 24 Nov 2017 | INR | 73.45 | 76 | 70.5 | 71.7 | 71.7 | -0.55 (-0.76%) | 189,499 |
| 23 Nov 2017 | INR | 73.75 | 74.35 | 70.2 | 72.25 | 72.25 | -1.5 (-2.03%) | 234,030 |
| 22 Nov 2017 | INR | 72 | 79.65 | 68.4 | 73.75 | 73.75 | +7.35 (+11.07%) | 1,526,048 |
| 21 Nov 2017 | INR | 56 | 67.25 | 55.9 | 66.4 | 66.4 | +10.35 (+18.47%) | 820,430 |
| 20 Nov 2017 | INR | 56.6 | 57.15 | 55.75 | 56.05 | 56.05 | -0.2 (-0.36%) | 34,860 |
| 17 Nov 2017 | INR | 58.3 | 59.2 | 56 | 56.25 | 56.25 | -0.8 (-1.40%) | 82,438 |
| 16 Nov 2017 | INR | 56.7 | 59.4 | 55.05 | 57.05 | 57.05 | +2.15 (+3.92%) | 179,367 |
| 15 Nov 2017 | INR | 54.6 | 55.8 | 54.6 | 54.9 | 54.9 | -0.35 (-0.63%) | 14,668 |
| 14 Nov 2017 | INR | 55 | 56.35 | 53.4 | 55.25 | 55.25 | +1.4 (+2.60%) | 42,784 |
| 13 Nov 2017 | INR | 53 | 54.4 | 53 | 53.85 | 53.85 | +0.55 (+1.03%) | 13,991 |
