| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 71.4 | 72.2 | 70.2 | 70.65 | 70.65 | -0.05 (-0.07%) | 347,327 |
| 21 Dec 2017 | INR | 70.15 | 71.55 | 69.55 | 70.7 | 70.7 | +0.55 (+0.78%) | 351,486 |
| 20 Dec 2017 | INR | 70.35 | 71.8 | 69.8 | 70.15 | 70.15 | -0.35 (-0.50%) | 369,185 |
| 19 Dec 2017 | INR | 70.05 | 72.3 | 70.05 | 70.5 | 70.5 | +0.5 (+0.71%) | 275,558 |
| 18 Dec 2017 | INR | 69.9 | 72.9 | 66.05 | 70 | 70 | -0.4 (-0.57%) | 591,725 |
| 15 Dec 2017 | INR | 69.5 | 71.9 | 69.5 | 70.4 | 70.4 | +2.2 (+3.23%) | 541,501 |
| 14 Dec 2017 | INR | 70 | 70.55 | 67.3 | 68.2 | 68.2 | -1.25 (-1.80%) | 317,397 |
| 13 Dec 2017 | INR | 72.1 | 73.5 | 68.5 | 69.45 | 69.45 | -2.8 (-3.88%) | 497,644 |
| 12 Dec 2017 | INR | 73.95 | 74.75 | 71.2 | 72.25 | 72.25 | -1.7 (-2.30%) | 532,092 |
| 11 Dec 2017 | INR | 73.65 | 74.7 | 72.2 | 73.95 | 73.95 | +0.8 (+1.09%) | 405,733 |
| 8 Dec 2017 | INR | 73.8 | 75.5 | 72.6 | 73.15 | 73.15 | -0.15 (-0.20%) | 674,534 |
| 7 Dec 2017 | INR | 70.95 | 74.9 | 70.3 | 73.3 | 73.3 | +3.8 (+5.47%) | 919,464 |
| 6 Dec 2017 | INR | 71.3 | 72.5 | 69.05 | 69.5 | 69.5 | -1.95 (-2.73%) | 282,702 |
| 5 Dec 2017 | INR | 71.7 | 72.9 | 71 | 71.45 | 71.45 | -0.45 (-0.63%) | 229,765 |
| 4 Dec 2017 | INR | 72.95 | 73.8 | 70.2 | 71.9 | 71.9 | +0.75 (+1.05%) | 565,195 |
| 1 Dec 2017 | INR | 73.45 | 74.7 | 70.4 | 71.15 | 71.15 | -1.4 (-1.93%) | 560,165 |
| 30 Nov 2017 | INR | 72 | 76 | 70.25 | 72.55 | 72.55 | -0.05 (-0.07%) | 970,283 |
| 29 Nov 2017 | INR | 75.1 | 75.9 | 72.15 | 72.6 | 72.6 | -2.9 (-3.84%) | 507,271 |
| 28 Nov 2017 | INR | 76.65 | 77.6 | 74.7 | 75.5 | 75.5 | -0.5 (-0.66%) | 972,171 |
| 27 Nov 2017 | INR | 76.45 | 78.8 | 75.25 | 76 | 76 | -0.25 (-0.33%) | 1,935,117 |
| 24 Nov 2017 | INR | 74 | 77.7 | 72.7 | 76.25 | 76.25 | +2.35 (+3.18%) | 1,723,708 |
| 23 Nov 2017 | INR | 72.4 | 75 | 70.25 | 73.9 | 73.9 | +1.9 (+2.64%) | 1,501,064 |
| 22 Nov 2017 | INR | 69.85 | 72.8 | 67.1 | 72 | 72 | +2.9 (+4.20%) | 2,063,902 |
| 21 Nov 2017 | INR | 65.45 | 71.4 | 63.5 | 69.1 | 69.1 | +4.5 (+6.97%) | 3,832,660 |
| 20 Nov 2017 | INR | 64.35 | 66 | 63.1 | 64.6 | 64.6 | +1.2 (+1.89%) | 870,305 |
| 17 Nov 2017 | INR | 64.5 | 68.6 | 61.75 | 63.4 | 63.4 | +3 (+4.97%) | 4,425,085 |
| 16 Nov 2017 | INR | 51.5 | 60.7 | 50.7 | 60.4 | 60.4 | +9.8 (+19.37%) | 4,209,692 |
| 15 Nov 2017 | INR | 51 | 52.7 | 49.5 | 50.6 | 50.6 | +1.55 (+3.16%) | 710,308 |
| 14 Nov 2017 | INR | 48.4 | 49.5 | 46.5 | 49.05 | 49.05 | +1.35 (+2.83%) | 161,446 |
| 13 Nov 2017 | INR | 48.1 | 48.85 | 47.3 | 47.7 | 47.7 | -0.3 (-0.63%) | 49,293 |
