| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 57 | 59.15 | 55.5 | 58 | 58 | +1.05 (+1.84%) | 7,837 |
| 19 Dec 2017 | INR | 55.75 | 57.3 | 55.05 | 56.95 | 56.95 | +0.75 (+1.33%) | 2,913 |
| 18 Dec 2017 | INR | 56 | 58 | 55.5 | 56.2 | 56.2 | +0.6 (+1.08%) | 4,553 |
| 15 Dec 2017 | INR | 56 | 57.45 | 54.45 | 55.6 | 55.6 | +0.1 (+0.18%) | 4,929 |
| 14 Dec 2017 | INR | 58.15 | 58.15 | 55.2 | 55.5 | 55.5 | -1.85 (-3.23%) | 4,117 |
| 13 Dec 2017 | INR | 55.1 | 58.85 | 55.1 | 57.35 | 57.35 | +0.35 (+0.61%) | 1,723 |
| 12 Dec 2017 | INR | 58.9 | 58.95 | 56.6 | 57 | 57 | -0.9 (-1.55%) | 6,228 |
| 11 Dec 2017 | INR | 55.25 | 58 | 55.25 | 57.9 | 57.9 | +1.35 (+2.39%) | 6,529 |
| 8 Dec 2017 | INR | 58.5 | 58.5 | 56.2 | 56.55 | 56.55 | -0.7 (-1.22%) | 7,304 |
| 7 Dec 2017 | INR | 57.5 | 58.9 | 53.65 | 57.25 | 57.25 | +1.35 (+2.42%) | 4,211 |
| 6 Dec 2017 | INR | 55.3 | 56.6 | 53.2 | 55.9 | 55.9 | +0.85 (+1.54%) | 7,562 |
| 5 Dec 2017 | INR | 59.15 | 59.15 | 54.25 | 55.05 | 55.05 | -1.95 (-3.42%) | 7,887 |
| 4 Dec 2017 | INR | 61.85 | 61.85 | 55 | 57 | 57 | -2.3 (-3.88%) | 9,909 |
| 1 Dec 2017 | INR | 60 | 61.05 | 57 | 59.3 | 59.3 | +1 (+1.72%) | 6,662 |
| 30 Nov 2017 | INR | 56.35 | 59.7 | 54.5 | 58.3 | 58.3 | +1.25 (+2.19%) | 15,052 |
| 29 Nov 2017 | INR | 61.45 | 61.45 | 55.75 | 57.05 | 57.05 | -0.35 (-0.61%) | 9,171 |
| 28 Nov 2017 | INR | 60 | 62.5 | 57.1 | 57.4 | 57.4 | -2.6 (-4.33%) | 9,010 |
| 27 Nov 2017 | INR | 60.95 | 60.95 | 58.5 | 60 | 60 | +1.55 (+2.65%) | 7,560 |
| 24 Nov 2017 | INR | 55.4 | 60.9 | 55.4 | 58.45 | 58.45 | -1 (-1.68%) | 8,255 |
| 23 Nov 2017 | INR | 62 | 62 | 57.1 | 59.45 | 59.45 | -2.9 (-4.65%) | 24,558 |
| 22 Nov 2017 | INR | 67.2 | 67.2 | 59.05 | 62.35 | 62.35 | +0.6 (+0.97%) | 32,527 |
| 21 Nov 2017 | INR | 57.3 | 63.8 | 57.3 | 61.75 | 61.75 | +6.5 (+11.76%) | 61,696 |
| 20 Nov 2017 | INR | 47.35 | 56 | 47.1 | 55.25 | 55.25 | +5.35 (+10.72%) | 32,106 |
| 17 Nov 2017 | INR | 49.6 | 50.1 | 48.05 | 49.9 | 49.9 | +1.15 (+2.36%) | 18,261 |
| 16 Nov 2017 | INR | 49.45 | 49.9 | 48.05 | 48.75 | 48.75 | +0.8 (+1.67%) | 13,687 |
| 15 Nov 2017 | INR | 47 | 49.9 | 47 | 47.95 | 47.95 | +2.2 (+4.81%) | 25,036 |
| 14 Nov 2017 | INR | 44.2 | 46.5 | 44.15 | 45.75 | 45.75 | +0.65 (+1.44%) | 4,407 |
| 13 Nov 2017 | INR | 46.45 | 46.45 | 44.2 | 45.1 | 45.1 | -0.85 (-1.85%) | 2,565 |
| 10 Nov 2017 | INR | 45 | 46.5 | 44.5 | 45.95 | 45.95 | 0.0 (0.0%) | 7,764 |
| 9 Nov 2017 | INR | 47 | 47.75 | 45.65 | 45.95 | 45.95 | -0.7 (-1.50%) | 3,382 |
