| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 89.85 | 90.9 | 87.5 | 87.85 | 87.85 | -2.15 (-2.39%) | 795,326 |
| 26 Dec 2017 | INR | 90.5 | 91 | 88.75 | 90 | 90 | +0.6 (+0.67%) | 793,440 |
| 22 Dec 2017 | INR | 89 | 90.7 | 88.6 | 89.4 | 89.4 | +1 (+1.13%) | 1,172,603 |
| 21 Dec 2017 | INR | 89 | 90.3 | 87.55 | 88.4 | 88.4 | -0.4 (-0.45%) | 901,778 |
| 20 Dec 2017 | INR | 90.45 | 92.7 | 86.3 | 88.8 | 88.8 | -1.55 (-1.72%) | 2,231,612 |
| 19 Dec 2017 | INR | 92.5 | 93.95 | 90.1 | 90.35 | 90.35 | -3.1 (-3.32%) | 861,315 |
| 18 Dec 2017 | INR | 92.85 | 94.5 | 75.05 | 93.45 | 93.45 | -0.35 (-0.37%) | 1,069,230 |
| 15 Dec 2017 | INR | 90.5 | 94.8 | 89.75 | 93.8 | 93.8 | +3.8 (+4.22%) | 1,579,554 |
| 14 Dec 2017 | INR | 90 | 91 | 87.45 | 90 | 90 | +0.35 (+0.39%) | 1,935,803 |
| 13 Dec 2017 | INR | 86.95 | 91.4 | 84 | 89.65 | 89.65 | +2.85 (+3.28%) | 2,296,727 |
| 12 Dec 2017 | INR | 82.8 | 93.2 | 81.05 | 86.8 | 86.8 | +4.8 (+5.85%) | 5,673,628 |
| 11 Dec 2017 | INR | 77.5 | 83 | 75.6 | 82 | 82 | +4.7 (+6.08%) | 834,980 |
| 8 Dec 2017 | INR | 78.9 | 78.9 | 76 | 77.3 | 77.3 | -0.95 (-1.21%) | 536,295 |
| 7 Dec 2017 | INR | 78.45 | 79.2 | 77.3 | 78.25 | 78.25 | -0.2 (-0.25%) | 576,826 |
| 6 Dec 2017 | INR | 80 | 80.2 | 78 | 78.45 | 78.45 | -1.05 (-1.32%) | 365,704 |
| 5 Dec 2017 | INR | 79 | 80.3 | 78 | 79.5 | 79.5 | -0.05 (-0.06%) | 2,391,555 |
| 4 Dec 2017 | INR | 79.5 | 80.15 | 76.1 | 79.55 | 79.55 | +0.3 (+0.38%) | 505,877 |
| 1 Dec 2017 | INR | 80.35 | 82.3 | 77.85 | 79.25 | 79.25 | -0.8 (-1.00%) | 771,574 |
| 30 Nov 2017 | INR | 79.7 | 82.15 | 78.05 | 80.05 | 80.05 | -0.05 (-0.06%) | 998,844 |
| 29 Nov 2017 | INR | 76.8 | 82 | 75.1 | 80.1 | 80.1 | +3.15 (+4.09%) | 1,357,019 |
| 28 Nov 2017 | INR | 79.7 | 79.8 | 76.5 | 76.95 | 76.95 | -2.05 (-2.59%) | 413,446 |
| 27 Nov 2017 | INR | 77 | 80.1 | 76.15 | 79 | 79 | +1.85 (+2.40%) | 551,315 |
| 24 Nov 2017 | INR | 76 | 77.9 | 75.1 | 77.15 | 77.15 | +1.25 (+1.65%) | 606,285 |
| 23 Nov 2017 | INR | 77 | 77.2 | 75 | 75.9 | 75.9 | -1.25 (-1.62%) | 1,074,233 |
| 22 Nov 2017 | INR | 77 | 78.05 | 75.4 | 77.15 | 77.15 | +0.75 (+0.98%) | 938,408 |
| 21 Nov 2017 | INR | 75.55 | 77.5 | 73.75 | 76.4 | 76.4 | +1.35 (+1.80%) | 985,032 |
| 20 Nov 2017 | INR | 73.5 | 75.35 | 70.95 | 75.05 | 75.05 | +1.65 (+2.25%) | 1,729,429 |
| 17 Nov 2017 | INR | 74.95 | 76.55 | 71.5 | 73.4 | 73.4 | +1.2 (+1.66%) | 1,425,154 |
| 16 Nov 2017 | INR | 66.35 | 74 | 63.55 | 72.2 | 72.2 | +6.1 (+9.23%) | 3,430,117 |
| 15 Nov 2017 | INR | 71.5 | 71.6 | 62.25 | 66.1 | 66.1 | -5 (-7.03%) | 2,916,367 |
