| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 47.65 | 47.75 | 47 | 47.45 | 47.45 | -0.25 (-0.52%) | 6,235 |
| 20 Dec 2017 | INR | 47.6 | 47.7 | 47.55 | 47.7 | 47.7 | +0.05 (+0.10%) | 6,356 |
| 19 Dec 2017 | INR | 47.6 | 47.7 | 47.55 | 47.65 | 47.65 | +0.05 (+0.11%) | 5,812 |
| 18 Dec 2017 | INR | 48.15 | 48.25 | 47.6 | 47.6 | 47.6 | -0.5 (-1.04%) | 940 |
| 15 Dec 2017 | INR | 48.05 | 48.1 | 48 | 48.1 | 48.1 | +0.15 (+0.31%) | 6,340 |
| 14 Dec 2017 | INR | 48.45 | 48.75 | 47.9 | 47.95 | 47.95 | -0.5 (-1.03%) | 6,344 |
| 13 Dec 2017 | INR | 48.5 | 48.75 | 48.45 | 48.45 | 48.45 | -0.3 (-0.62%) | 6,215 |
| 12 Dec 2017 | INR | 48.7 | 48.75 | 48.65 | 48.75 | 48.75 | +0.05 (+0.10%) | 6,283 |
| 11 Dec 2017 | INR | 48.65 | 48.75 | 48.6 | 48.7 | 48.7 | -0.05 (-0.10%) | 6,365 |
| 8 Dec 2017 | INR | 48.7 | 48.75 | 48.6 | 48.75 | 48.75 | 0.0 (0.0%) | 6,108 |
| 7 Dec 2017 | INR | 48.65 | 48.8 | 48.6 | 48.75 | 48.75 | 0.0 (0.0%) | 6,245 |
| 6 Dec 2017 | INR | 49 | 49 | 48.7 | 48.75 | 48.75 | -0.5 (-1.02%) | 6,778 |
| 5 Dec 2017 | INR | 49.2 | 49.4 | 49.2 | 49.25 | 49.25 | +0.05 (+0.10%) | 6,076 |
| 4 Dec 2017 | INR | 49.4 | 49.45 | 49 | 49.2 | 49.2 | -0.2 (-0.40%) | 6,163 |
| 1 Dec 2017 | INR | 49.35 | 49.45 | 49 | 49.4 | 49.4 | +0.1 (+0.20%) | 6,432 |
| 30 Nov 2017 | INR | 49.35 | 49.35 | 49.25 | 49.3 | 49.3 | +0.05 (+0.10%) | 5,623 |
| 29 Nov 2017 | INR | 49.3 | 49.45 | 49.15 | 49.25 | 49.25 | -0.15 (-0.30%) | 5,498 |
| 28 Nov 2017 | INR | 49.25 | 49.4 | 49.2 | 49.4 | 49.4 | +0.1 (+0.20%) | 5,779 |
| 27 Nov 2017 | INR | 49.25 | 49.45 | 49.2 | 49.3 | 49.3 | +0.05 (+0.10%) | 6,123 |
| 24 Nov 2017 | INR | 49.25 | 49.35 | 49.2 | 49.25 | 49.25 | -0.1 (-0.20%) | 5,790 |
| 23 Nov 2017 | INR | 49.35 | 49.45 | 49.25 | 49.35 | 49.35 | -0.05 (-0.10%) | 5,977 |
| 22 Nov 2017 | INR | 49.4 | 49.45 | 49.35 | 49.4 | 49.4 | +0.35 (+0.71%) | 6,125 |
| 21 Nov 2017 | INR | 49.3 | 49.35 | 48.95 | 49.05 | 49.05 | -0.15 (-0.30%) | 6,655 |
| 20 Nov 2017 | INR | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | -0.25 (-0.51%) | 100 |
| 17 Nov 2017 | INR | 49.4 | 49.5 | 49.25 | 49.45 | 49.45 | 0.0 (0.0%) | 6,957 |
| 16 Nov 2017 | INR | 49.4 | 49.55 | 49.35 | 49.45 | 49.45 | +0.05 (+0.10%) | 6,560 |
| 15 Nov 2017 | INR | 49.35 | 49.45 | 49.3 | 49.4 | 49.4 | -0.1 (-0.20%) | 6,000 |
| 14 Nov 2017 | INR | 49.4 | 49.5 | 49.35 | 49.5 | 49.5 | +0.05 (+0.10%) | 6,855 |
| 13 Nov 2017 | INR | 49.45 | 49.55 | 49.2 | 49.45 | 49.45 | +0.1 (+0.20%) | 5,918 |
| 10 Nov 2017 | INR | 49.4 | 49.45 | 49.25 | 49.35 | 49.35 | -0.1 (-0.20%) | 5,825 |
