| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 60.1 | 63.3 | 60.1 | 63.3 | 63.3 | +3 (+4.98%) | 34,594 |
| 20 Dec 2017 | INR | 58 | 60.3 | 57 | 60.3 | 60.3 | +2.85 (+4.96%) | 32,502 |
| 19 Dec 2017 | INR | 57.3 | 57.85 | 56.5 | 57.45 | 57.45 | +0.9 (+1.59%) | 9,342 |
| 18 Dec 2017 | INR | 57.5 | 57.5 | 54.05 | 56.55 | 56.55 | -0.1 (-0.18%) | 17,276 |
| 15 Dec 2017 | INR | 57 | 57.95 | 56.5 | 56.65 | 56.65 | +0.4 (+0.71%) | 14,242 |
| 14 Dec 2017 | INR | 57.05 | 58 | 56.05 | 56.25 | 56.25 | -1.15 (-2.00%) | 9,154 |
| 13 Dec 2017 | INR | 57.05 | 58.8 | 57.05 | 57.4 | 57.4 | +0.15 (+0.26%) | 7,883 |
| 12 Dec 2017 | INR | 59.1 | 59.6 | 57.2 | 57.25 | 57.25 | -0.9 (-1.55%) | 11,978 |
| 11 Dec 2017 | INR | 60.45 | 60.45 | 56.6 | 58.15 | 58.15 | -1.2 (-2.02%) | 21,906 |
| 8 Dec 2017 | INR | 59.9 | 60.45 | 58.25 | 59.35 | 59.35 | +0.25 (+0.42%) | 15,896 |
| 7 Dec 2017 | INR | 58.5 | 60 | 58.2 | 59.1 | 59.1 | +0.35 (+0.60%) | 14,531 |
| 6 Dec 2017 | INR | 59.95 | 60.45 | 58.1 | 58.75 | 58.75 | -0.5 (-0.84%) | 12,146 |
| 5 Dec 2017 | INR | 59.3 | 61.5 | 58.8 | 59.25 | 59.25 | -1.35 (-2.23%) | 14,010 |
| 4 Dec 2017 | INR | 61.05 | 62.4 | 59.55 | 60.6 | 60.6 | -0.45 (-0.74%) | 12,746 |
| 1 Dec 2017 | INR | 60 | 62.9 | 60 | 61.05 | 61.05 | +1 (+1.67%) | 35,308 |
| 30 Nov 2017 | INR | 58 | 61 | 57.2 | 60.05 | 60.05 | +1.4 (+2.39%) | 38,642 |
| 29 Nov 2017 | INR | 59.9 | 59.95 | 58.05 | 58.65 | 58.65 | +0.2 (+0.34%) | 13,535 |
| 28 Nov 2017 | INR | 58.4 | 58.95 | 57 | 58.45 | 58.45 | +1.15 (+2.01%) | 33,582 |
| 27 Nov 2017 | INR | 58.2 | 58.2 | 56.85 | 57.3 | 57.3 | -0.9 (-1.55%) | 17,701 |
| 24 Nov 2017 | INR | 57.5 | 58.95 | 55.8 | 58.2 | 58.2 | +1.25 (+2.19%) | 27,961 |
| 23 Nov 2017 | INR | 56.7 | 57.95 | 56.15 | 56.95 | 56.95 | -0.45 (-0.78%) | 13,718 |
| 22 Nov 2017 | INR | 57.05 | 58.5 | 56.75 | 57.4 | 57.4 | +0.3 (+0.53%) | 12,497 |
| 21 Nov 2017 | INR | 56.5 | 58.95 | 56 | 57.1 | 57.1 | +0.65 (+1.15%) | 17,900 |
| 20 Nov 2017 | INR | 55.15 | 57 | 55.15 | 56.45 | 56.45 | +0.5 (+0.89%) | 12,592 |
| 17 Nov 2017 | INR | 57.35 | 58.4 | 55.6 | 55.95 | 55.95 | -1 (-1.76%) | 18,287 |
| 16 Nov 2017 | INR | 56.9 | 57.5 | 55 | 56.95 | 56.95 | +1.65 (+2.98%) | 20,577 |
| 15 Nov 2017 | INR | 57.5 | 57.5 | 55.1 | 55.3 | 55.3 | -1.75 (-3.07%) | 29,174 |
| 14 Nov 2017 | INR | 56.5 | 57.85 | 56 | 57.05 | 57.05 | -0.35 (-0.61%) | 21,517 |
| 13 Nov 2017 | INR | 60.3 | 61.4 | 55.35 | 57.4 | 57.4 | -3.5 (-5.75%) | 156,812 |
| 10 Nov 2017 | INR | 62.95 | 63 | 59.3 | 60.9 | 60.9 | -0.7 (-1.14%) | 66,533 |
