| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 74.05 | 80.4 | 74.05 | 77.75 | 77.75 | -0.65 (-0.83%) | 2,219 |
| 20 Dec 2017 | INR | 75.95 | 78.6 | 75 | 78.4 | 78.4 | +4 (+5.38%) | 1,520 |
| 19 Dec 2017 | INR | 74.05 | 74.75 | 74 | 74.4 | 74.4 | +0.45 (+0.61%) | 1,053 |
| 18 Dec 2017 | INR | 74.25 | 77.2 | 70 | 73.95 | 73.95 | -0.3 (-0.40%) | 1,643 |
| 15 Dec 2017 | INR | 75.25 | 75.8 | 73.2 | 74.25 | 74.25 | -0.5 (-0.67%) | 3,655 |
| 14 Dec 2017 | INR | 76.9 | 78.4 | 74.15 | 74.75 | 74.75 | -4 (-5.08%) | 4,151 |
| 13 Dec 2017 | INR | 79.95 | 79.95 | 77.05 | 78.75 | 78.75 | +1.7 (+2.21%) | 388 |
| 12 Dec 2017 | INR | 79.25 | 79.85 | 76.15 | 77.05 | 77.05 | -2.2 (-2.78%) | 1,317 |
| 11 Dec 2017 | INR | 80 | 83.75 | 79 | 79.25 | 79.25 | -4.75 (-5.65%) | 1,048 |
| 8 Dec 2017 | INR | 80.55 | 85.35 | 75 | 84 | 84 | +4.8 (+6.06%) | 3,673 |
| 7 Dec 2017 | INR | 82.35 | 82.35 | 79 | 79.2 | 79.2 | -0.9 (-1.12%) | 242 |
| 6 Dec 2017 | INR | 75.85 | 85 | 71.55 | 80.1 | 80.1 | +6.15 (+8.32%) | 10,814 |
| 5 Dec 2017 | INR | 73.35 | 76.5 | 73 | 73.95 | 73.95 | -0.95 (-1.27%) | 1,893 |
| 4 Dec 2017 | INR | 74 | 77.95 | 74 | 74.9 | 74.9 | +0.55 (+0.74%) | 1,318 |
| 1 Dec 2017 | INR | 76.1 | 76.85 | 73.3 | 74.35 | 74.35 | -3.65 (-4.68%) | 5,625 |
| 30 Nov 2017 | INR | 79.9 | 81.7 | 77 | 78 | 78 | 0.0 (0.0%) | 1,787 |
| 29 Nov 2017 | INR | 77.65 | 79.95 | 77.65 | 78 | 78 | +0.85 (+1.10%) | 3,744 |
| 28 Nov 2017 | INR | 77 | 78.95 | 77 | 77.15 | 77.15 | -1.65 (-2.09%) | 1,895 |
| 27 Nov 2017 | INR | 74 | 78.85 | 70.05 | 78.8 | 78.8 | +3.45 (+4.58%) | 4,526 |
| 24 Nov 2017 | INR | 75.55 | 81.8 | 75 | 75.35 | 75.35 | -6.25 (-7.66%) | 10,319 |
| 23 Nov 2017 | INR | 79 | 83.75 | 79 | 81.6 | 81.6 | -0.75 (-0.91%) | 639 |
| 22 Nov 2017 | INR | 83.85 | 83.85 | 77.15 | 82.35 | 82.35 | +2.55 (+3.20%) | 3,217 |
| 21 Nov 2017 | INR | 88.95 | 88.95 | 79.05 | 79.8 | 79.8 | -1.9 (-2.33%) | 1,807 |
| 20 Nov 2017 | INR | 81.9 | 81.9 | 77.75 | 81.7 | 81.7 | +2.5 (+3.16%) | 644 |
| 17 Nov 2017 | INR | 82 | 82 | 79.2 | 79.2 | 79.2 | +1.1 (+1.41%) | 311 |
| 16 Nov 2017 | INR | 79 | 79 | 77.6 | 78.1 | 78.1 | -1.1 (-1.39%) | 1,308 |
| 15 Nov 2017 | INR | 82 | 82 | 77 | 79.2 | 79.2 | -3.7 (-4.46%) | 7,860 |
| 14 Nov 2017 | INR | 84.5 | 84.5 | 82 | 82.9 | 82.9 | +0.3 (+0.36%) | 1,540 |
| 13 Nov 2017 | INR | 85.55 | 85.55 | 82 | 82.6 | 82.6 | -2.5 (-2.94%) | 1,509 |
| 10 Nov 2017 | INR | 85.05 | 86 | 83.2 | 85.1 | 85.1 | -1.15 (-1.33%) | 1,037 |
