| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 28.4 | 29.1 | 28.3 | 28.7 | 28.7 | +0.8 (+2.87%) | 44,688 |
| 20 Dec 2017 | INR | 27.9 | 28.45 | 27.75 | 27.9 | 27.9 | +0.2 (+0.72%) | 26,005 |
| 19 Dec 2017 | INR | 27.6 | 29 | 27.5 | 27.7 | 27.7 | +0.3 (+1.09%) | 61,608 |
| 18 Dec 2017 | INR | 27.5 | 28.25 | 27.35 | 27.4 | 27.4 | -0.4 (-1.44%) | 5,950 |
| 15 Dec 2017 | INR | 28.35 | 28.5 | 27.4 | 27.8 | 27.8 | +0.45 (+1.65%) | 13,861 |
| 14 Dec 2017 | INR | 27.55 | 28.3 | 27.05 | 27.35 | 27.35 | +0.3 (+1.11%) | 12,521 |
| 13 Dec 2017 | INR | 28 | 29.85 | 26.95 | 27.05 | 27.05 | -0.75 (-2.70%) | 32,391 |
| 12 Dec 2017 | INR | 29 | 29.4 | 27.5 | 27.8 | 27.8 | -1.55 (-5.28%) | 18,963 |
| 11 Dec 2017 | INR | 28 | 30.9 | 28 | 29.35 | 29.35 | +1.5 (+5.39%) | 222,798 |
| 8 Dec 2017 | INR | 27.45 | 29.25 | 26.85 | 27.85 | 27.85 | +0.95 (+3.53%) | 201,836 |
| 7 Dec 2017 | INR | 27 | 27.8 | 26.4 | 26.9 | 26.9 | +0.7 (+2.67%) | 389,387 |
| 6 Dec 2017 | INR | 25.5 | 28.2 | 25.3 | 26.2 | 26.2 | +1.1 (+4.38%) | 34,139 |
| 5 Dec 2017 | INR | 26.05 | 26.05 | 24.85 | 25.1 | 25.1 | -0.4 (-1.57%) | 3,477 |
| 4 Dec 2017 | INR | 26.05 | 26.05 | 25.2 | 25.5 | 25.5 | -0.55 (-2.11%) | 3,528 |
| 1 Dec 2017 | INR | 26.25 | 26.85 | 25.8 | 26.05 | 26.05 | +0.15 (+0.58%) | 37,499 |
| 30 Nov 2017 | INR | 26.4 | 26.8 | 25.5 | 25.9 | 25.9 | -0.3 (-1.15%) | 48,657 |
| 29 Nov 2017 | INR | 26.5 | 26.5 | 26 | 26.2 | 26.2 | -0.2 (-0.76%) | 5,719 |
| 28 Nov 2017 | INR | 27.2 | 27.4 | 26.3 | 26.4 | 26.4 | -0.3 (-1.12%) | 20,353 |
| 27 Nov 2017 | INR | 26.8 | 27.25 | 26.35 | 26.7 | 26.7 | -0.4 (-1.48%) | 17,451 |
| 24 Nov 2017 | INR | 26.45 | 27.2 | 26.2 | 27.1 | 27.1 | +0.1 (+0.37%) | 17,603 |
| 23 Nov 2017 | INR | 26.75 | 27.75 | 26.6 | 27 | 27 | +1.1 (+4.25%) | 83,121 |
| 22 Nov 2017 | INR | 25.3 | 26.7 | 24.5 | 25.9 | 25.9 | +1.1 (+4.44%) | 25,138 |
| 21 Nov 2017 | INR | 25.05 | 25.35 | 24 | 24.8 | 24.8 | -0.1 (-0.40%) | 35,188 |
| 20 Nov 2017 | INR | 25 | 25.4 | 24.65 | 24.9 | 24.9 | -0.2 (-0.80%) | 10,413 |
| 17 Nov 2017 | INR | 25.2 | 25.75 | 24.7 | 25.1 | 25.1 | +0.15 (+0.60%) | 41,173 |
| 16 Nov 2017 | INR | 25.4 | 25.5 | 24.85 | 24.95 | 24.95 | +0.2 (+0.81%) | 20,935 |
| 15 Nov 2017 | INR | 25.25 | 25.65 | 24.1 | 24.75 | 24.75 | -1.8 (-6.78%) | 30,349 |
| 14 Nov 2017 | INR | 27.1 | 28.7 | 26.2 | 26.55 | 26.55 | -0.55 (-2.03%) | 75,906 |
| 13 Nov 2017 | INR | 26 | 28.35 | 25.45 | 27.1 | 27.1 | +1.2 (+4.63%) | 63,743 |
| 10 Nov 2017 | INR | 25.5 | 26.3 | 25.4 | 25.9 | 25.9 | +0.7 (+2.78%) | 17,568 |
