| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 69.95 | 69.95 | 68.05 | 69 | 69 | +1.2 (+1.77%) | 3,157 |
| 19 Dec 2017 | INR | 69.9 | 69.9 | 67.3 | 67.8 | 67.8 | -0.7 (-1.02%) | 2,103 |
| 18 Dec 2017 | INR | 69.85 | 69.85 | 67 | 68.5 | 68.5 | +1.9 (+2.85%) | 3,595 |
| 15 Dec 2017 | INR | 69.65 | 69.65 | 66.6 | 66.6 | 66.6 | +0.05 (+0.08%) | 372 |
| 14 Dec 2017 | INR | 67.9 | 68.45 | 66.5 | 66.55 | 66.55 | +0.45 (+0.68%) | 1,509 |
| 13 Dec 2017 | INR | 69.45 | 69.45 | 65.25 | 66.1 | 66.1 | -0.9 (-1.34%) | 3,095 |
| 12 Dec 2017 | INR | 69.85 | 69.85 | 66.35 | 67 | 67 | +1 (+1.52%) | 5,838 |
| 11 Dec 2017 | INR | 66 | 68.5 | 64.1 | 66 | 66 | -2.7 (-3.93%) | 20,839 |
| 8 Dec 2017 | INR | 69 | 69 | 68 | 68.7 | 68.7 | -0.3 (-0.43%) | 3,956 |
| 7 Dec 2017 | INR | 73.4 | 73.5 | 68 | 69 | 69 | -1.3 (-1.85%) | 1,754 |
| 6 Dec 2017 | INR | 69.45 | 71.95 | 68.05 | 70.3 | 70.3 | +0.9 (+1.30%) | 306 |
| 5 Dec 2017 | INR | 67 | 69.75 | 67 | 69.4 | 69.4 | +2.05 (+3.04%) | 7,418 |
| 4 Dec 2017 | INR | 73.9 | 73.9 | 66 | 67.35 | 67.35 | -1.65 (-2.39%) | 14,113 |
| 1 Dec 2017 | INR | 71 | 71.9 | 68.5 | 69 | 69 | -1 (-1.43%) | 3,652 |
| 30 Nov 2017 | INR | 71 | 72 | 67.2 | 70 | 70 | -0.6 (-0.85%) | 5,507 |
| 29 Nov 2017 | INR | 71.4 | 71.4 | 68.05 | 70.6 | 70.6 | +0.8 (+1.15%) | 6,507 |
| 28 Nov 2017 | INR | 69 | 69.85 | 66 | 69.8 | 69.8 | -1.1 (-1.55%) | 5,429 |
| 27 Nov 2017 | INR | 71.85 | 74.75 | 68.55 | 70.9 | 70.9 | +2.2 (+3.20%) | 4,183 |
| 24 Nov 2017 | INR | 66.25 | 69.55 | 65 | 68.7 | 68.7 | +2.45 (+3.70%) | 8,596 |
| 23 Nov 2017 | INR | 65.8 | 67.75 | 65.8 | 66.25 | 66.25 | +0.05 (+0.08%) | 14,184 |
| 22 Nov 2017 | INR | 68 | 68 | 65.55 | 66.2 | 66.2 | -0.75 (-1.12%) | 7,335 |
| 21 Nov 2017 | INR | 67.45 | 68.05 | 66.5 | 66.95 | 66.95 | +1.7 (+2.61%) | 18,669 |
| 20 Nov 2017 | INR | 68.5 | 68.5 | 65 | 65.25 | 65.25 | -1.85 (-2.76%) | 12,675 |
| 17 Nov 2017 | INR | 75.85 | 75.85 | 65.3 | 67.1 | 67.1 | +1.7 (+2.60%) | 7,785 |
| 16 Nov 2017 | INR | 75.9 | 75.9 | 64.1 | 65.4 | 65.4 | -2.9 (-4.25%) | 26,480 |
| 15 Nov 2017 | INR | 74.65 | 74.65 | 67.4 | 68.3 | 68.3 | -6.35 (-8.51%) | 8,285 |
| 14 Nov 2017 | INR | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | +1.4 (+1.91%) | 0 |
| 13 Nov 2017 | INR | 74.7 | 74.7 | 71.5 | 73.25 | 73.25 | +1.65 (+2.30%) | 3,516 |
| 10 Nov 2017 | INR | 71.9 | 71.9 | 69.3 | 71.6 | 71.6 | +1.85 (+2.65%) | 1,257 |
| 9 Nov 2017 | INR | 72 | 72 | 68 | 69.75 | 69.75 | -1.55 (-2.17%) | 16,862 |
