| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 38.7 | 40.4 | 38.7 | 39 | 19.5 | -1.6 (-3.94%) | 3,479 |
| 19 Dec 2017 | INR | 39.6 | 40.65 | 39.5 | 40.6 | 20.3 | +1.85 (+4.77%) | 27,426 |
| 18 Dec 2017 | INR | 42.55 | 42.55 | 38.55 | 38.75 | 19.375 | -1.8 (-4.44%) | 40,390 |
| 15 Dec 2017 | INR | 42.45 | 42.45 | 40.55 | 40.55 | 20.275 | -2.1 (-4.92%) | 10,796 |
| 14 Dec 2017 | INR | 42.25 | 43 | 41.05 | 42.65 | 21.325 | -0.45 (-1.04%) | 12,189 |
| 13 Dec 2017 | INR | 45.8 | 46.25 | 42.15 | 43.1 | 21.55 | -2.85 (-6.20%) | 12,235 |
| 12 Dec 2017 | INR | 50.25 | 50.25 | 45.8 | 45.95 | 22.975 | -4.9 (-9.64%) | 6,709 |
| 11 Dec 2017 | INR | 57.5 | 58.2 | 50.8 | 50.85 | 25.425 | -5.55 (-9.84%) | 38,194 |
| 8 Dec 2017 | INR | 48.5 | 56.4 | 48.5 | 56.4 | 28.2 | +9.4 (+20%) | 112,363 |
| 7 Dec 2017 | INR | 40 | 47 | 38 | 47 | 23.5 | +7.8 (+19.90%) | 42,472 |
| 6 Dec 2017 | INR | 38.95 | 39.6 | 37.55 | 39.2 | 19.6 | +3.2 (+8.89%) | 5,245 |
| 5 Dec 2017 | INR | 37.8 | 39.7 | 34.4 | 36 | 18 | -0.55 (-1.50%) | 2,470 |
| 4 Dec 2017 | INR | 35.5 | 37.95 | 35.5 | 36.55 | 18.275 | +2.05 (+5.94%) | 1,200 |
| 1 Dec 2017 | INR | 36.6 | 37 | 34.5 | 34.5 | 17.25 | -0.9 (-2.54%) | 211 |
| 30 Nov 2017 | INR | 35.5 | 37.95 | 34.1 | 35.4 | 17.7 | +0.9 (+2.61%) | 2,217 |
| 29 Nov 2017 | INR | 34.75 | 34.75 | 32.1 | 34.5 | 17.25 | +1.5 (+4.55%) | 493 |
| 28 Nov 2017 | INR | 35.5 | 35.5 | 33 | 33 | 16.5 | -0.8 (-2.37%) | 2 |
| 27 Nov 2017 | INR | 33 | 35.4 | 32.4 | 33.8 | 16.9 | -1.6 (-4.52%) | 701 |
| 24 Nov 2017 | INR | 33.35 | 36.25 | 32.4 | 35.4 | 17.7 | +2.4 (+7.27%) | 2,059 |
| 23 Nov 2017 | INR | 33.95 | 33.95 | 30.1 | 33 | 16.5 | +0.7 (+2.17%) | 2,008 |
| 22 Nov 2017 | INR | 33.35 | 33.35 | 32 | 32.3 | 16.15 | -0.05 (-0.15%) | 560 |
| 21 Nov 2017 | INR | 32 | 32.35 | 32 | 32.35 | 16.175 | +0.35 (+1.09%) | 1,210 |
| 20 Nov 2017 | INR | 34.4 | 34.4 | 29.65 | 32 | 16 | -0.5 (-1.54%) | 2,254 |
| 17 Nov 2017 | INR | 34.4 | 34.4 | 31.5 | 32.5 | 16.25 | +1 (+3.17%) | 52 |
| 16 Nov 2017 | INR | 34.7 | 34.7 | 31.5 | 31.5 | 15.75 | -1 (-3.08%) | 352 |
| 15 Nov 2017 | INR | 32.75 | 32.75 | 32.5 | 32.5 | 16.25 | +0.5 (+1.56%) | 2 |
| 14 Nov 2017 | INR | 33.8 | 33.8 | 31.5 | 32 | 16 | +0.5 (+1.59%) | 427 |
| 13 Nov 2017 | INR | 33 | 33 | 31 | 31.5 | 15.75 | -0.1 (-0.32%) | 361 |
| 10 Nov 2017 | INR | 31 | 32.4 | 31 | 31.6 | 15.8 | -1.4 (-4.24%) | 776 |
| 9 Nov 2017 | INR | 33 | 33 | 32.9 | 33 | 16.5 | +0.1 (+0.30%) | 3 |
