| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 44.5 | 45.7 | 44.5 | 45.7 | 45.7 | +2.15 (+4.94%) | 4,749 |
| 20 Dec 2017 | INR | 43.6 | 44 | 43.55 | 43.55 | 43.55 | -1.05 (-2.35%) | 1,180 |
| 19 Dec 2017 | INR | 44.8 | 45 | 43.15 | 44.6 | 44.6 | +1.6 (+3.72%) | 1,773 |
| 18 Dec 2017 | INR | 42.8 | 45.7 | 42.8 | 43 | 43 | -1 (-2.27%) | 4,072 |
| 15 Dec 2017 | INR | 43.05 | 44 | 43.05 | 44 | 44 | +1.4 (+3.29%) | 868 |
| 14 Dec 2017 | INR | 43.5 | 43.5 | 42.05 | 42.6 | 42.6 | 0.0 (0.0%) | 1,324 |
| 13 Dec 2017 | INR | 42.7 | 42.7 | 42.55 | 42.6 | 42.6 | -0.5 (-1.16%) | 740 |
| 12 Dec 2017 | INR | 43.5 | 44 | 43 | 43.1 | 43.1 | -0.75 (-1.71%) | 5,395 |
| 11 Dec 2017 | INR | 44.95 | 45.5 | 43.75 | 43.85 | 43.85 | -0.9 (-2.01%) | 4,658 |
| 8 Dec 2017 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +2.1 (+4.92%) | 1,908 |
| 7 Dec 2017 | INR | 43.6 | 43.65 | 42.65 | 42.65 | 42.65 | -2.2 (-4.91%) | 2,860 |
| 6 Dec 2017 | INR | 42.2 | 44.85 | 42.2 | 44.85 | 44.85 | +0.85 (+1.93%) | 36 |
| 5 Dec 2017 | INR | 43.85 | 44.1 | 43.85 | 44 | 44 | +2 (+4.76%) | 4,795 |
| 4 Dec 2017 | INR | 42 | 42 | 42 | 42 | 42 | -1.05 (-2.44%) | 27 |
| 1 Dec 2017 | INR | 43 | 43.05 | 43 | 43.05 | 43.05 | +2.05 (+5.00%) | 5,180 |
| 30 Nov 2017 | INR | 41.85 | 42 | 40.9 | 41 | 41 | -1.65 (-3.87%) | 980 |
| 29 Nov 2017 | INR | 42.05 | 45 | 42.05 | 42.65 | 42.65 | -1.25 (-2.85%) | 438 |
| 28 Nov 2017 | INR | 43.75 | 43.9 | 43.75 | 43.9 | 43.9 | +2.05 (+4.90%) | 2,719 |
| 27 Nov 2017 | INR | 43.5 | 43.5 | 41.6 | 41.85 | 41.85 | -1 (-2.33%) | 125 |
| 24 Nov 2017 | INR | 42 | 42.85 | 41 | 42.85 | 42.85 | +0.75 (+1.78%) | 1,030 |
| 23 Nov 2017 | INR | 41.1 | 43 | 41.1 | 42.1 | 42.1 | -0.85 (-1.98%) | 719 |
| 22 Nov 2017 | INR | 41.05 | 43 | 41.05 | 42.95 | 42.95 | +1.45 (+3.49%) | 147 |
| 21 Nov 2017 | INR | 42 | 44.2 | 41.5 | 41.5 | 41.5 | -0.65 (-1.54%) | 1,055 |
| 20 Nov 2017 | INR | 43.8 | 43.8 | 42.15 | 42.15 | 42.15 | +0.15 (+0.36%) | 80 |
| 17 Nov 2017 | INR | 41.1 | 42 | 40.05 | 42 | 42 | +0.8 (+1.94%) | 411 |
| 16 Nov 2017 | INR | 42.15 | 42.15 | 41.2 | 41.2 | 41.2 | -1.95 (-4.52%) | 354 |
| 15 Nov 2017 | INR | 41.05 | 43.15 | 41 | 43.15 | 43.15 | +0.4 (+0.94%) | 95 |
| 14 Nov 2017 | INR | 39.6 | 42.75 | 39 | 42.75 | 42.75 | +2 (+4.91%) | 6,043 |
| 13 Nov 2017 | INR | 40.3 | 40.75 | 40.3 | 40.75 | 40.75 | -1.45 (-3.44%) | 259 |
| 10 Nov 2017 | INR | 38.7 | 42.45 | 38.7 | 42.2 | 42.2 | +1.75 (+4.33%) | 5,133 |
