| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 58.6 | 62 | 57.7 | 59.2 | 59.2 | +0.75 (+1.28%) | 661,895 |
| 20 Dec 2017 | INR | 59.15 | 60.3 | 57.55 | 58.45 | 58.45 | -0.65 (-1.10%) | 511,207 |
| 19 Dec 2017 | INR | 59.55 | 60.9 | 58.8 | 59.1 | 59.1 | -0.05 (-0.08%) | 528,168 |
| 18 Dec 2017 | INR | 58 | 61.4 | 54 | 59.15 | 59.15 | +0.5 (+0.85%) | 1,188,545 |
| 15 Dec 2017 | INR | 60 | 60.75 | 57.25 | 58.65 | 58.65 | -0.4 (-0.68%) | 1,267,296 |
| 14 Dec 2017 | INR | 56.2 | 60.8 | 54.7 | 59.05 | 59.05 | +3.85 (+6.97%) | 1,252,408 |
| 13 Dec 2017 | INR | 50.5 | 59.2 | 49.6 | 55.2 | 55.2 | +5.05 (+10.07%) | 2,311,865 |
| 12 Dec 2017 | INR | 50.5 | 50.7 | 49.8 | 50.15 | 50.15 | 0.0 (0.0%) | 583,277 |
| 11 Dec 2017 | INR | 51.05 | 51.65 | 48.5 | 50.15 | 50.15 | -0.1 (-0.20%) | 785,472 |
| 8 Dec 2017 | INR | 51.9 | 53.95 | 49.95 | 50.25 | 50.25 | -1.5 (-2.90%) | 970,188 |
| 7 Dec 2017 | INR | 51.7 | 54.85 | 51.05 | 51.75 | 51.75 | +0.45 (+0.88%) | 826,608 |
| 6 Dec 2017 | INR | 52.5 | 54.85 | 50.15 | 51.3 | 51.3 | -1.4 (-2.66%) | 630,270 |
| 5 Dec 2017 | INR | 59.55 | 61.6 | 51.25 | 52.7 | 52.7 | -6.6 (-11.13%) | 966,959 |
| 4 Dec 2017 | INR | 62.9 | 64.5 | 58.25 | 59.3 | 59.3 | -1.15 (-1.90%) | 931,151 |
| 1 Dec 2017 | INR | 63 | 65.1 | 59.9 | 60.45 | 60.45 | -2.05 (-3.28%) | 1,004,738 |
| 30 Nov 2017 | INR | 65 | 68 | 59.5 | 62.5 | 62.5 | -1.8 (-2.80%) | 1,710,504 |
| 29 Nov 2017 | INR | 60.25 | 65 | 60.25 | 64.3 | 64.3 | +4.45 (+7.44%) | 744,357 |
| 28 Nov 2017 | INR | 61.95 | 65 | 59 | 59.85 | 59.85 | +0.05 (+0.08%) | 1,157,453 |
| 27 Nov 2017 | INR | 68.5 | 70.5 | 57.1 | 59.8 | 59.8 | -7 (-10.48%) | 1,679,476 |
| 24 Nov 2017 | INR | 61.05 | 67.4 | 58.25 | 66.8 | 66.8 | +7.8 (+13.22%) | 178,431 |
| 23 Nov 2017 | INR | 60.75 | 60.75 | 57 | 59 | 59 | -0.15 (-0.25%) | 32,219 |
| 22 Nov 2017 | INR | 62 | 62 | 57.3 | 59.15 | 59.15 | -1.75 (-2.87%) | 52,341 |
| 21 Nov 2017 | INR | 62 | 62 | 60 | 60.9 | 60.9 | 0.0 (0.0%) | 29,205 |
| 20 Nov 2017 | INR | 63.5 | 65.4 | 60 | 60.9 | 60.9 | -1.45 (-2.33%) | 103,087 |
| 17 Nov 2017 | INR | 65.9 | 68.4 | 60 | 62.35 | 62.35 | -1.15 (-1.81%) | 573,640 |
| 16 Nov 2017 | INR | 69.7 | 70 | 62.6 | 63.5 | 63.5 | -6.45 (-9.22%) | 61,998 |
| 15 Nov 2017 | INR | 72 | 73.9 | 69.6 | 69.95 | 69.95 | -2 (-2.78%) | 119,496 |
| 14 Nov 2017 | INR | 72.3 | 73.25 | 70.9 | 71.95 | 71.95 | +0.05 (+0.07%) | 6,888 |
| 13 Nov 2017 | INR | 73.5 | 73.8 | 71.5 | 71.9 | 71.9 | -1.15 (-1.57%) | 14,916 |
| 10 Nov 2017 | INR | 75 | 75 | 72.05 | 73.05 | 73.05 | -1.7 (-2.27%) | 14,451 |
