| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 76.85 | 77.7 | 72.1 | 72.5 | 72.5 | -5.3 (-6.81%) | 325,304 |
| 27 Dec 2017 | INR | 74 | 77.8 | 70 | 77.8 | 77.8 | +12.95 (+19.97%) | 1,926,774 |
| 26 Dec 2017 | INR | 64.05 | 65.35 | 63 | 64.85 | 64.85 | +0.9 (+1.41%) | 34,416 |
| 22 Dec 2017 | INR | 62.95 | 66.5 | 62.95 | 63.95 | 63.95 | +0.75 (+1.19%) | 21,624 |
| 21 Dec 2017 | INR | 62.85 | 63.9 | 61.05 | 63.2 | 63.2 | +0.35 (+0.56%) | 11,477 |
| 20 Dec 2017 | INR | 61 | 63 | 60 | 62.85 | 62.85 | +1.8 (+2.95%) | 16,669 |
| 19 Dec 2017 | INR | 61.5 | 63.85 | 60.25 | 61.05 | 61.05 | -0.2 (-0.33%) | 23,335 |
| 18 Dec 2017 | INR | 63.45 | 63.45 | 60.1 | 61.25 | 61.25 | -0.4 (-0.65%) | 7,962 |
| 15 Dec 2017 | INR | 62.55 | 63.5 | 61 | 61.65 | 61.65 | -0.6 (-0.96%) | 16,240 |
| 14 Dec 2017 | INR | 64 | 64.45 | 60.15 | 62.25 | 62.25 | -2.2 (-3.41%) | 24,791 |
| 13 Dec 2017 | INR | 66.3 | 67.3 | 63.25 | 64.45 | 64.45 | -0.6 (-0.92%) | 14,925 |
| 12 Dec 2017 | INR | 64.05 | 67.8 | 63.05 | 65.05 | 65.05 | +0.25 (+0.39%) | 15,055 |
| 11 Dec 2017 | INR | 68.3 | 68.3 | 64.5 | 64.8 | 64.8 | -2.9 (-4.28%) | 17,457 |
| 8 Dec 2017 | INR | 67.5 | 69.75 | 67.1 | 67.7 | 67.7 | +0.85 (+1.27%) | 46,682 |
| 7 Dec 2017 | INR | 65.5 | 68.9 | 64.1 | 66.85 | 66.85 | +3 (+4.70%) | 42,456 |
| 6 Dec 2017 | INR | 62.1 | 65 | 61.95 | 63.85 | 63.85 | +0.75 (+1.19%) | 22,766 |
| 5 Dec 2017 | INR | 63.4 | 64.95 | 62.2 | 63.1 | 63.1 | -0.4 (-0.63%) | 5,049 |
| 4 Dec 2017 | INR | 63 | 65 | 63 | 63.5 | 63.5 | +0.25 (+0.40%) | 10,087 |
| 1 Dec 2017 | INR | 63.35 | 64.95 | 63 | 63.25 | 63.25 | -0.05 (-0.08%) | 9,055 |
| 30 Nov 2017 | INR | 64 | 66.5 | 62.75 | 63.3 | 63.3 | -1.3 (-2.01%) | 10,970 |
| 29 Nov 2017 | INR | 65.25 | 66 | 63.4 | 64.6 | 64.6 | -0.15 (-0.23%) | 16,388 |
| 28 Nov 2017 | INR | 68.35 | 69 | 64.1 | 64.75 | 64.75 | -1.05 (-1.60%) | 14,669 |
| 27 Nov 2017 | INR | 69.45 | 69.45 | 64.5 | 65.8 | 65.8 | -1.2 (-1.79%) | 12,026 |
| 24 Nov 2017 | INR | 64.95 | 68.05 | 64 | 67 | 67 | +2.35 (+3.63%) | 38,729 |
| 23 Nov 2017 | INR | 67.4 | 67.4 | 63.65 | 64.65 | 64.65 | -1.7 (-2.56%) | 18,172 |
| 22 Nov 2017 | INR | 63.3 | 68 | 62.35 | 66.35 | 66.35 | +2.55 (+4.00%) | 30,912 |
| 21 Nov 2017 | INR | 63.5 | 64.95 | 61.55 | 63.8 | 63.8 | +0.6 (+0.95%) | 18,406 |
| 20 Nov 2017 | INR | 62 | 63.65 | 61.55 | 63.2 | 63.2 | +0.7 (+1.12%) | 6,765 |
| 17 Nov 2017 | INR | 62.75 | 63.9 | 61.25 | 62.5 | 62.5 | +2.15 (+3.56%) | 18,571 |
| 16 Nov 2017 | INR | 61.1 | 61.6 | 58.55 | 60.35 | 60.35 | +1.1 (+1.86%) | 13,977 |
