| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 30.7 | 31.65 | 30.1 | 31.1 | 31.1 | +0.75 (+2.47%) | 2,949,123 |
| 20 Dec 2017 | INR | 29.05 | 31.25 | 29 | 30.35 | 30.35 | +1 (+3.41%) | 3,564,016 |
| 19 Dec 2017 | INR | 29.5 | 29.95 | 29.1 | 29.35 | 29.35 | +0.25 (+0.86%) | 1,801,738 |
| 18 Dec 2017 | INR | 28 | 30.25 | 25.7 | 29.1 | 29.1 | +0.65 (+2.28%) | 3,615,751 |
| 15 Dec 2017 | INR | 28.75 | 29.1 | 28.25 | 28.45 | 28.45 | +0.2 (+0.71%) | 937,291 |
| 14 Dec 2017 | INR | 28.1 | 28.55 | 27.6 | 28.25 | 28.25 | +0.15 (+0.53%) | 835,780 |
| 13 Dec 2017 | INR | 29.25 | 29.9 | 27.6 | 28.1 | 28.1 | -1.35 (-4.58%) | 1,643,285 |
| 12 Dec 2017 | INR | 30.3 | 31.25 | 29.3 | 29.45 | 29.45 | -1.3 (-4.23%) | 1,928,472 |
| 11 Dec 2017 | INR | 31.7 | 32.1 | 30.6 | 30.75 | 30.75 | -0.6 (-1.91%) | 1,845,894 |
| 8 Dec 2017 | INR | 30.6 | 32.15 | 30.3 | 31.35 | 31.35 | +1.05 (+3.47%) | 3,820,574 |
| 7 Dec 2017 | INR | 28.45 | 30.85 | 28.3 | 30.3 | 30.3 | +2.7 (+9.78%) | 5,657,037 |
| 6 Dec 2017 | INR | 27.05 | 28.4 | 27 | 27.6 | 27.6 | +0.2 (+0.73%) | 1,660,847 |
| 5 Dec 2017 | INR | 27.15 | 27.85 | 26.35 | 27.4 | 27.4 | +0.15 (+0.55%) | 1,041,510 |
| 4 Dec 2017 | INR | 28.15 | 28.4 | 27.1 | 27.25 | 27.25 | -0.65 (-2.33%) | 633,108 |
| 1 Dec 2017 | INR | 28.85 | 29.65 | 27.65 | 27.9 | 27.9 | -0.75 (-2.62%) | 2,332,530 |
| 30 Nov 2017 | INR | 28.45 | 29.05 | 27.75 | 28.65 | 28.65 | +0.95 (+3.43%) | 2,897,621 |
| 29 Nov 2017 | INR | 26.6 | 27.7 | 26.3 | 27.7 | 27.7 | +1.3 (+4.92%) | 1,127,997 |
| 28 Nov 2017 | INR | 27.05 | 27.25 | 26.25 | 26.4 | 26.4 | -0.55 (-2.04%) | 817,393 |
| 27 Nov 2017 | INR | 27.25 | 27.65 | 26.85 | 26.95 | 26.95 | -0.75 (-2.71%) | 522,768 |
| 24 Nov 2017 | INR | 27.25 | 28.15 | 26.9 | 27.7 | 27.7 | +0.85 (+3.17%) | 1,089,702 |
| 23 Nov 2017 | INR | 27.8 | 27.8 | 26.35 | 26.85 | 26.85 | -0.15 (-0.56%) | 833,002 |
| 22 Nov 2017 | INR | 27.9 | 27.95 | 26.85 | 27 | 27 | -0.7 (-2.53%) | 615,289 |
| 21 Nov 2017 | INR | 28 | 28.4 | 27.55 | 27.7 | 27.7 | +0.05 (+0.18%) | 722,940 |
| 20 Nov 2017 | INR | 27 | 28.1 | 27 | 27.65 | 27.65 | +0.85 (+3.17%) | 1,382,750 |
| 17 Nov 2017 | INR | 27.4 | 27.5 | 26.6 | 26.8 | 26.8 | -0.05 (-0.19%) | 847,153 |
| 16 Nov 2017 | INR | 26.9 | 27.2 | 26.4 | 26.85 | 26.85 | -0.05 (-0.19%) | 965,597 |
| 15 Nov 2017 | INR | 28 | 28.2 | 26.6 | 26.9 | 26.9 | -1.1 (-3.93%) | 969,591 |
| 14 Nov 2017 | INR | 28.65 | 28.7 | 27.75 | 28 | 28 | -0.45 (-1.58%) | 763,859 |
| 13 Nov 2017 | INR | 29 | 29.3 | 28.4 | 28.45 | 28.45 | -0.15 (-0.52%) | 759,361 |
| 10 Nov 2017 | INR | 28.95 | 29.5 | 28.25 | 28.6 | 28.6 | -0.35 (-1.21%) | 1,085,373 |
