| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 66.55 | 67.4 | 65.7 | 65.9 | 65.9 | -0.5 (-0.75%) | 1,263,481 |
| 20 Dec 2017 | INR | 65 | 68.65 | 64.65 | 66.4 | 66.4 | +1.45 (+2.23%) | 2,900,657 |
| 19 Dec 2017 | INR | 64.7 | 65.8 | 64.5 | 64.95 | 64.95 | +1 (+1.56%) | 1,613,782 |
| 18 Dec 2017 | INR | 64 | 67.4 | 61.95 | 63.95 | 63.95 | -0.35 (-0.54%) | 3,631,129 |
| 15 Dec 2017 | INR | 64.6 | 65.4 | 63.9 | 64.3 | 64.3 | +0.3 (+0.47%) | 536,444 |
| 14 Dec 2017 | INR | 63.5 | 64.6 | 63 | 64 | 64 | +1.05 (+1.67%) | 525,578 |
| 13 Dec 2017 | INR | 65.1 | 66.1 | 62.05 | 62.95 | 62.95 | -2.25 (-3.45%) | 592,760 |
| 12 Dec 2017 | INR | 65.8 | 67.25 | 64.6 | 65.2 | 65.2 | -0.35 (-0.53%) | 1,040,516 |
| 11 Dec 2017 | INR | 66 | 66.9 | 64.65 | 65.55 | 65.55 | +1.15 (+1.79%) | 2,737,902 |
| 8 Dec 2017 | INR | 63 | 64.85 | 62.55 | 64.4 | 64.4 | +2.2 (+3.54%) | 1,195,792 |
| 7 Dec 2017 | INR | 61.1 | 62.8 | 61.1 | 62.2 | 62.2 | +0.9 (+1.47%) | 375,121 |
| 6 Dec 2017 | INR | 61.9 | 62.85 | 61 | 61.3 | 61.3 | +0.4 (+0.66%) | 498,265 |
| 5 Dec 2017 | INR | 61.85 | 61.85 | 60.65 | 60.9 | 60.9 | -0.55 (-0.90%) | 239,524 |
| 4 Dec 2017 | INR | 62.75 | 63.2 | 61.3 | 61.45 | 61.45 | -1 (-1.60%) | 548,210 |
| 1 Dec 2017 | INR | 63.5 | 63.9 | 62.1 | 62.45 | 62.45 | -0.25 (-0.40%) | 486,625 |
| 30 Nov 2017 | INR | 62 | 63.7 | 61.6 | 62.7 | 62.7 | +0.5 (+0.80%) | 800,755 |
| 29 Nov 2017 | INR | 61.5 | 64.1 | 61.5 | 62.2 | 62.2 | +0.65 (+1.06%) | 1,102,496 |
| 28 Nov 2017 | INR | 60.85 | 62.4 | 60.85 | 61.55 | 61.55 | +0.85 (+1.40%) | 749,589 |
| 27 Nov 2017 | INR | 61.25 | 61.8 | 60.3 | 60.7 | 60.7 | -0.15 (-0.25%) | 2,171,937 |
| 24 Nov 2017 | INR | 61.1 | 61.95 | 60.65 | 60.85 | 60.85 | -0.1 (-0.16%) | 319,461 |
| 23 Nov 2017 | INR | 61.25 | 61.9 | 60.7 | 60.95 | 60.95 | +0.1 (+0.16%) | 635,603 |
| 22 Nov 2017 | INR | 62.1 | 62.65 | 60.6 | 60.85 | 60.85 | -1.25 (-2.01%) | 502,110 |
| 21 Nov 2017 | INR | 61.9 | 63 | 61.65 | 62.1 | 62.1 | +0.4 (+0.65%) | 453,509 |
| 20 Nov 2017 | INR | 62.7 | 62.7 | 61.35 | 61.7 | 61.7 | -0.45 (-0.72%) | 298,922 |
| 17 Nov 2017 | INR | 62.3 | 63.4 | 62 | 62.15 | 62.15 | +0.3 (+0.49%) | 276,869 |
| 16 Nov 2017 | INR | 60.8 | 62.8 | 60.35 | 61.85 | 61.85 | +1.45 (+2.40%) | 415,243 |
| 15 Nov 2017 | INR | 61.5 | 62 | 60.25 | 60.4 | 60.4 | -0.8 (-1.31%) | 248,391 |
| 14 Nov 2017 | INR | 62.5 | 62.5 | 61 | 61.2 | 61.2 | -0.75 (-1.21%) | 307,029 |
| 13 Nov 2017 | INR | 63.5 | 63.9 | 61.7 | 61.95 | 61.95 | +0.1 (+0.16%) | 455,193 |
| 10 Nov 2017 | INR | 62.5 | 63.65 | 61.55 | 61.85 | 61.85 | -0.55 (-0.88%) | 257,095 |
