| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 53.25 | 55.5 | 52.95 | 53.1 | 53.1 | -0.2 (-0.38%) | 85,054 |
| 20 Dec 2017 | INR | 54 | 54.5 | 52 | 53.3 | 53.3 | +0.25 (+0.47%) | 26,895 |
| 19 Dec 2017 | INR | 52.8 | 54 | 52 | 53.05 | 53.05 | +0.7 (+1.34%) | 50,150 |
| 18 Dec 2017 | INR | 50.3 | 52.8 | 50.2 | 52.35 | 52.35 | +2.05 (+4.08%) | 44,471 |
| 15 Dec 2017 | INR | 49 | 52.15 | 49 | 50.3 | 50.3 | -0.7 (-1.37%) | 26,267 |
| 14 Dec 2017 | INR | 51 | 53.55 | 50.15 | 51 | 51 | -0.1 (-0.20%) | 24,231 |
| 13 Dec 2017 | INR | 50.5 | 53.6 | 50.25 | 51.1 | 51.1 | -0.3 (-0.58%) | 24,565 |
| 12 Dec 2017 | INR | 52.05 | 53 | 50.55 | 51.4 | 51.4 | -0.6 (-1.15%) | 15,159 |
| 11 Dec 2017 | INR | 54 | 54 | 51.6 | 52 | 52 | -1.7 (-3.17%) | 47,079 |
| 8 Dec 2017 | INR | 49.35 | 54.2 | 49.35 | 53.7 | 53.7 | +1.85 (+3.57%) | 58,077 |
| 7 Dec 2017 | INR | 51 | 53.7 | 51 | 51.85 | 51.85 | -0.65 (-1.24%) | 29,048 |
| 6 Dec 2017 | INR | 55.7 | 55.7 | 51.55 | 52.5 | 52.5 | -0.55 (-1.04%) | 39,593 |
| 5 Dec 2017 | INR | 54 | 54.8 | 52.3 | 53.05 | 53.05 | -0.85 (-1.58%) | 69,882 |
| 4 Dec 2017 | INR | 53.7 | 55.3 | 53.5 | 53.9 | 53.9 | +0.2 (+0.37%) | 63,869 |
| 1 Dec 2017 | INR | 52 | 54.2 | 50.25 | 53.7 | 53.7 | +2.05 (+3.97%) | 134,474 |
| 30 Nov 2017 | INR | 51.55 | 52 | 49.5 | 51.65 | 51.65 | +2.1 (+4.24%) | 69,048 |
| 29 Nov 2017 | INR | 49.7 | 49.95 | 49 | 49.55 | 49.55 | +0.45 (+0.92%) | 25,139 |
| 28 Nov 2017 | INR | 51 | 51 | 48.25 | 49.1 | 49.1 | -1.3 (-2.58%) | 48,578 |
| 27 Nov 2017 | INR | 50.5 | 51.95 | 50.1 | 50.4 | 50.4 | +0.15 (+0.30%) | 77,172 |
| 24 Nov 2017 | INR | 50 | 52.25 | 49.5 | 50.25 | 50.25 | +0.3 (+0.60%) | 59,384 |
| 23 Nov 2017 | INR | 50.2 | 51.9 | 49.8 | 49.95 | 49.95 | -0.7 (-1.38%) | 54,825 |
| 22 Nov 2017 | INR | 52 | 52.2 | 50 | 50.65 | 50.65 | -1.55 (-2.97%) | 31,985 |
| 21 Nov 2017 | INR | 50.05 | 52.4 | 50.05 | 52.2 | 52.2 | +0.75 (+1.46%) | 56,218 |
| 20 Nov 2017 | INR | 50.2 | 52.9 | 49.8 | 51.45 | 51.45 | +1.05 (+2.08%) | 74,379 |
| 17 Nov 2017 | INR | 49.1 | 52.6 | 49.1 | 50.4 | 50.4 | +0.25 (+0.50%) | 75,135 |
| 16 Nov 2017 | INR | 48.5 | 51.9 | 48.2 | 50.15 | 50.15 | -0.55 (-1.08%) | 83,032 |
| 15 Nov 2017 | INR | 51 | 51.25 | 50.7 | 50.7 | 50.7 | -2.65 (-4.97%) | 112,471 |
| 14 Nov 2017 | INR | 54.5 | 56 | 53.35 | 53.35 | 53.35 | -2.8 (-4.99%) | 85,002 |
| 13 Nov 2017 | INR | 56.9 | 57.1 | 54 | 56.15 | 56.15 | +1.75 (+3.22%) | 189,036 |
| 10 Nov 2017 | INR | 54.4 | 54.4 | 52 | 54.4 | 54.4 | 0.0 (0.0%) | 455,178 |
