| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 40.5 | 42 | 40.05 | 41.75 | 41.75 | +0.75 (+1.83%) | 3,767 |
| 20 Dec 2017 | INR | 40.85 | 41 | 39.6 | 41 | 41 | +1.5 (+3.80%) | 3,292 |
| 19 Dec 2017 | INR | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | INR | 40.4 | 40.4 | 39.5 | 39.5 | 39.5 | -1.1 (-2.71%) | 200 |
| 15 Dec 2017 | INR | 37.75 | 40.6 | 37.7 | 40.6 | 40.6 | +1.6 (+4.10%) | 300 |
| 14 Dec 2017 | INR | 39 | 39 | 38.1 | 39 | 39 | -0.3 (-0.76%) | 1,009 |
| 13 Dec 2017 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | +0.4 (+1.03%) | 150 |
| 12 Dec 2017 | INR | 38.4 | 38.9 | 37.8 | 38.9 | 38.9 | -0.4 (-1.02%) | 1,350 |
| 11 Dec 2017 | INR | 39.05 | 40.95 | 39.05 | 39.3 | 39.3 | +0.15 (+0.38%) | 1,761 |
| 8 Dec 2017 | INR | 38.55 | 40 | 38.55 | 39.15 | 39.15 | +0.15 (+0.38%) | 3,821 |
| 7 Dec 2017 | INR | 39.1 | 39.7 | 38.6 | 39 | 39 | -0.05 (-0.13%) | 450 |
| 6 Dec 2017 | INR | 39.1 | 39.1 | 39 | 39.05 | 39.05 | -0.85 (-2.13%) | 670 |
| 5 Dec 2017 | INR | 38.1 | 39.9 | 38.1 | 39.9 | 39.9 | +0.05 (+0.13%) | 261 |
| 4 Dec 2017 | INR | 38.2 | 39.85 | 38.15 | 39.85 | 39.85 | 0.0 (0.0%) | 709 |
| 1 Dec 2017 | INR | 38.65 | 40 | 38.65 | 39.85 | 39.85 | -0.35 (-0.87%) | 1,000 |
| 30 Nov 2017 | INR | 39.6 | 40.2 | 38.5 | 40.2 | 40.2 | +0.6 (+1.52%) | 550 |
| 29 Nov 2017 | INR | 39.9 | 40 | 39 | 39.6 | 39.6 | -0.6 (-1.49%) | 407 |
| 28 Nov 2017 | INR | 41.05 | 41.05 | 39.3 | 40.2 | 40.2 | +0.15 (+0.37%) | 1,710 |
| 27 Nov 2017 | INR | 38.8 | 41.8 | 38.8 | 40.05 | 40.05 | -0.05 (-0.12%) | 1,428 |
| 24 Nov 2017 | INR | 38.9 | 40.1 | 38.9 | 40.1 | 40.1 | +1.25 (+3.22%) | 199 |
| 23 Nov 2017 | INR | 41.9 | 41.9 | 38.8 | 38.85 | 38.85 | -1.5 (-3.72%) | 9,470 |
| 22 Nov 2017 | INR | 40 | 40.5 | 40 | 40.35 | 40.35 | -0.05 (-0.12%) | 800 |
| 21 Nov 2017 | INR | 41.5 | 41.5 | 40.1 | 40.4 | 40.4 | +0.4 (+1%) | 1,759 |
| 20 Nov 2017 | INR | 40 | 40 | 38.7 | 40 | 40 | -0.25 (-0.62%) | 4,151 |
| 17 Nov 2017 | INR | 40.7 | 40.95 | 38.2 | 40.25 | 40.25 | +1.25 (+3.21%) | 3,722 |
| 16 Nov 2017 | INR | 39 | 41.2 | 38.7 | 39 | 39 | -1.7 (-4.18%) | 6,362 |
| 15 Nov 2017 | INR | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | -2.1 (-4.91%) | 5,352 |
| 14 Nov 2017 | INR | 44.15 | 44.15 | 42.8 | 42.8 | 42.8 | -2.25 (-4.99%) | 4,631 |
| 13 Nov 2017 | INR | 44.05 | 45.5 | 44 | 45.05 | 45.05 | +0.55 (+1.24%) | 1,100 |
| 10 Nov 2017 | INR | 44 | 44.5 | 44 | 44.5 | 44.5 | +0.3 (+0.68%) | 600 |
