| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 28 | 28.25 | 26.05 | 28 | 28 | +1.45 (+5.46%) | 445 |
| 19 Dec 2017 | INR | 26.3 | 27.35 | 26.25 | 26.55 | 26.55 | -0.85 (-3.10%) | 104 |
| 18 Dec 2017 | INR | 28.65 | 28.65 | 27 | 27.4 | 27.4 | +0.35 (+1.29%) | 1,010 |
| 15 Dec 2017 | INR | 23.2 | 29.95 | 23.2 | 27.05 | 27.05 | -1.15 (-4.08%) | 1,380 |
| 14 Dec 2017 | INR | 28.7 | 28.7 | 26.6 | 28.2 | 28.2 | +0.85 (+3.11%) | 171 |
| 13 Dec 2017 | INR | 28.95 | 29.95 | 27.3 | 27.35 | 27.35 | -1.6 (-5.53%) | 2,399 |
| 12 Dec 2017 | INR | 28.1 | 29.5 | 28.1 | 28.95 | 28.95 | +0.05 (+0.17%) | 1,298 |
| 11 Dec 2017 | INR | 29.1 | 33.85 | 28.05 | 28.9 | 28.9 | -3.3 (-10.25%) | 3,314 |
| 8 Dec 2017 | INR | 27.9 | 32.3 | 27.9 | 32.2 | 32.2 | +2.3 (+7.69%) | 6,124 |
| 7 Dec 2017 | INR | 28.6 | 32.35 | 26.15 | 29.9 | 29.9 | +1.15 (+4.00%) | 52,166 |
| 6 Dec 2017 | INR | 25 | 28.8 | 24.2 | 28.75 | 28.75 | +4.75 (+19.79%) | 30,420 |
| 5 Dec 2017 | INR | 24.05 | 24.05 | 24 | 24 | 24 | -2 (-7.69%) | 400 |
| 4 Dec 2017 | INR | 27.4 | 27.4 | 24.2 | 26 | 26 | +1.1 (+4.42%) | 700 |
| 1 Dec 2017 | INR | 24.95 | 25 | 24 | 24.9 | 24.9 | -0.05 (-0.20%) | 1,238 |
| 30 Nov 2017 | INR | 25.5 | 26.95 | 24.4 | 24.95 | 24.95 | -0.7 (-2.73%) | 790 |
| 29 Nov 2017 | INR | 24.25 | 26 | 24.25 | 25.65 | 25.65 | +0.75 (+3.01%) | 1,513 |
| 28 Nov 2017 | INR | 25.4 | 25.4 | 24.4 | 24.9 | 24.9 | +0.65 (+2.68%) | 1,432 |
| 27 Nov 2017 | INR | 24.95 | 25 | 24 | 24.25 | 24.25 | -1.2 (-4.72%) | 516 |
| 24 Nov 2017 | INR | 25 | 26 | 24.75 | 25.45 | 25.45 | +0.85 (+3.46%) | 145 |
| 23 Nov 2017 | INR | 24.05 | 24.7 | 24.05 | 24.6 | 24.6 | -0.05 (-0.20%) | 390 |
| 22 Nov 2017 | INR | 24.6 | 25.5 | 24.6 | 24.65 | 24.65 | +0.4 (+1.65%) | 783 |
| 21 Nov 2017 | INR | 26.9 | 26.9 | 23 | 24.25 | 24.25 | +0.1 (+0.41%) | 3,340 |
| 20 Nov 2017 | INR | 26.25 | 26.55 | 24 | 24.15 | 24.15 | -1.55 (-6.03%) | 510 |
| 17 Nov 2017 | INR | 24.8 | 25.75 | 24 | 25.7 | 25.7 | +1.85 (+7.76%) | 594 |
| 16 Nov 2017 | INR | 24.9 | 26.65 | 23.4 | 23.85 | 23.85 | -0.5 (-2.05%) | 468 |
| 15 Nov 2017 | INR | 24.9 | 25.5 | 24 | 24.35 | 24.35 | 0.0 (0.0%) | 619 |
| 14 Nov 2017 | INR | 25.95 | 25.95 | 24 | 24.35 | 24.35 | -0.4 (-1.62%) | 1,489 |
| 13 Nov 2017 | INR | 27.95 | 29 | 24 | 24.75 | 24.75 | -3.2 (-11.45%) | 13,505 |
| 10 Nov 2017 | INR | 28.3 | 28.4 | 27.95 | 27.95 | 27.95 | +0.3 (+1.08%) | 1,420 |
| 9 Nov 2017 | INR | 26.9 | 28 | 26 | 27.65 | 27.65 | +1.55 (+5.94%) | 5,811 |
