| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 57.45 | 58.15 | 57.2 | 57.4 | 57.4 | +0.25 (+0.44%) | 526,270 |
| 21 Dec 2017 | INR | 57.1 | 58.25 | 56.7 | 57.15 | 57.15 | +0.15 (+0.26%) | 650,543 |
| 20 Dec 2017 | INR | 57 | 58.1 | 56.4 | 57 | 57 | +0.05 (+0.09%) | 655,409 |
| 19 Dec 2017 | INR | 56 | 57.2 | 55.75 | 56.95 | 56.95 | +1.3 (+2.34%) | 612,734 |
| 18 Dec 2017 | INR | 55.9 | 56.35 | 54.35 | 55.65 | 55.65 | +0.95 (+1.74%) | 848,424 |
| 15 Dec 2017 | INR | 55.1 | 56 | 54.45 | 54.7 | 54.7 | +0.1 (+0.18%) | 449,618 |
| 14 Dec 2017 | INR | 55.3 | 55.55 | 54.05 | 54.6 | 54.6 | -0.4 (-0.73%) | 352,484 |
| 13 Dec 2017 | INR | 56.35 | 56.85 | 54.55 | 55 | 55 | -1.35 (-2.40%) | 507,867 |
| 12 Dec 2017 | INR | 57.05 | 57.75 | 56.2 | 56.35 | 56.35 | -0.65 (-1.14%) | 478,224 |
| 11 Dec 2017 | INR | 57.95 | 58.15 | 56.8 | 57 | 57 | -0.45 (-0.78%) | 330,073 |
| 8 Dec 2017 | INR | 57.5 | 58.85 | 57.15 | 57.45 | 57.45 | +0.35 (+0.61%) | 1,255,468 |
| 7 Dec 2017 | INR | 56.55 | 57.8 | 56.55 | 57.1 | 57.1 | +0.7 (+1.24%) | 694,615 |
| 6 Dec 2017 | INR | 57 | 58.5 | 56.15 | 56.4 | 56.4 | -0.7 (-1.23%) | 685,728 |
| 5 Dec 2017 | INR | 58.5 | 58.65 | 56.95 | 57.1 | 57.1 | -1.6 (-2.73%) | 777,231 |
| 4 Dec 2017 | INR | 58.1 | 60 | 57.25 | 58.7 | 58.7 | +1.15 (+2.00%) | 1,475,987 |
| 1 Dec 2017 | INR | 58.45 | 60.3 | 57.2 | 57.55 | 57.55 | -0.75 (-1.29%) | 1,568,584 |
| 30 Nov 2017 | INR | 58.25 | 59.3 | 57.65 | 58.3 | 58.3 | -0.75 (-1.27%) | 1,887,199 |
| 29 Nov 2017 | INR | 60.45 | 60.7 | 58.5 | 59.05 | 59.05 | -1.1 (-1.83%) | 3,368,121 |
| 28 Nov 2017 | INR | 57.65 | 60.55 | 57.45 | 60.15 | 60.15 | +2.35 (+4.07%) | 2,323,508 |
| 27 Nov 2017 | INR | 58 | 58.35 | 57.4 | 57.8 | 57.8 | -0.8 (-1.37%) | 481,901 |
| 24 Nov 2017 | INR | 58 | 59.4 | 57.4 | 58.6 | 58.6 | +0.65 (+1.12%) | 1,250,116 |
| 23 Nov 2017 | INR | 56.55 | 58.2 | 55.95 | 57.95 | 57.95 | +1.7 (+3.02%) | 1,169,795 |
| 22 Nov 2017 | INR | 58.2 | 58.3 | 55.9 | 56.25 | 56.25 | -1.55 (-2.68%) | 807,617 |
| 21 Nov 2017 | INR | 59.8 | 60.45 | 57.2 | 57.8 | 57.8 | -0.8 (-1.37%) | 2,862,451 |
| 20 Nov 2017 | INR | 60 | 60.75 | 58.25 | 58.6 | 58.6 | -0.15 (-0.26%) | 6,923,566 |
| 17 Nov 2017 | INR | 53 | 59.25 | 52.85 | 58.75 | 58.75 | +6.35 (+12.12%) | 4,101,641 |
| 16 Nov 2017 | INR | 51.8 | 53 | 51.5 | 52.4 | 52.4 | +0.8 (+1.55%) | 376,471 |
| 15 Nov 2017 | INR | 52.2 | 52.55 | 51.5 | 51.6 | 51.6 | -1.25 (-2.37%) | 358,481 |
| 14 Nov 2017 | INR | 54.05 | 54.2 | 52.55 | 52.85 | 52.85 | -1.1 (-2.04%) | 409,469 |
| 13 Nov 2017 | INR | 54.2 | 54.5 | 53.4 | 53.95 | 53.95 | -0.1 (-0.19%) | 386,407 |
