| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | INR | 54.45 | 55.1 | 54.45 | 55.1 | 55.1 | +2.6 (+4.95%) | 5,801 |
| 8 Dec 2017 | INR | 49.35 | 52.85 | 49.35 | 52.5 | 52.5 | +0.7 (+1.35%) | 320 |
| 7 Dec 2017 | INR | 50.45 | 55.4 | 50.45 | 51.8 | 51.8 | -1.2 (-2.26%) | 2,618 |
| 6 Dec 2017 | INR | 54 | 54 | 53 | 53 | 53 | -2.5 (-4.50%) | 5,035 |
| 5 Dec 2017 | INR | 55.55 | 55.55 | 55.5 | 55.5 | 55.5 | -2.9 (-4.97%) | 2,410 |
| 4 Dec 2017 | INR | 62.95 | 62.95 | 58.4 | 58.4 | 58.4 | -3.05 (-4.96%) | 3,614 |
| 1 Dec 2017 | INR | 61.25 | 61.45 | 61 | 61.45 | 61.45 | +2.9 (+4.95%) | 7,020 |
| 30 Nov 2017 | INR | 55.1 | 58.55 | 55.1 | 58.55 | 58.55 | +2.75 (+4.93%) | 2,917 |
| 29 Nov 2017 | INR | 55.8 | 55.8 | 55.55 | 55.8 | 55.8 | +2.65 (+4.99%) | 3,264 |
| 28 Nov 2017 | INR | 53 | 53.15 | 53 | 53.15 | 53.15 | +2.5 (+4.94%) | 534 |
| 27 Nov 2017 | INR | 50.6 | 50.65 | 48.65 | 50.65 | 50.65 | +2.35 (+4.87%) | 2,846 |
| 24 Nov 2017 | INR | 47.35 | 48.65 | 47.35 | 48.3 | 48.3 | +1.95 (+4.21%) | 3,020 |
| 23 Nov 2017 | INR | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | INR | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.0 (0.0%) | 0 |
| 21 Nov 2017 | INR | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | +2.2 (+4.98%) | 1,000 |
| 20 Nov 2017 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.9 (-2.00%) | 14 |
| 17 Nov 2017 | INR | 46.3 | 46.3 | 45.05 | 45.05 | 45.05 | +0.75 (+1.69%) | 227 |
| 16 Nov 2017 | INR | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | -0.9 (-1.99%) | 418 |
| 15 Nov 2017 | INR | 46 | 47.7 | 45.2 | 45.2 | 45.2 | -0.55 (-1.20%) | 990 |
| 14 Nov 2017 | INR | 46.05 | 48.25 | 45.75 | 45.75 | 45.75 | -0.25 (-0.54%) | 250 |
| 13 Nov 2017 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | INR | 44.75 | 46 | 44.75 | 46 | 46 | -1.05 (-2.23%) | 170 |
| 9 Nov 2017 | INR | 46.65 | 47.35 | 46.65 | 47.05 | 47.05 | -2.05 (-4.18%) | 3,889 |
| 8 Nov 2017 | INR | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | +2.25 (+4.80%) | 1 |
| 7 Nov 2017 | INR | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.0 (0.0%) | 0 |
| 6 Nov 2017 | INR | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.05 (-0.11%) | 30 |
| 3 Nov 2017 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | +0.6 (+1.30%) | 100 |
| 2 Nov 2017 | INR | 46.85 | 46.85 | 46.3 | 46.3 | 46.3 | +1.3 (+2.89%) | 55 |
| 1 Nov 2017 | INR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | INR | 45 | 45 | 45 | 45 | 45 | -0.1 (-0.22%) | 100 |
