| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 34.7 | 34.75 | 33.75 | 34.7 | 34.7 | +0.2 (+0.58%) | 2,552 |
| 20 Dec 2017 | INR | 33.85 | 34.7 | 33.6 | 34.5 | 34.5 | +0.35 (+1.02%) | 36,521 |
| 19 Dec 2017 | INR | 33.4 | 34.25 | 31.8 | 34.15 | 34.15 | +1.25 (+3.80%) | 62,768 |
| 18 Dec 2017 | INR | 33 | 34.45 | 32.1 | 32.9 | 32.9 | -0.4 (-1.20%) | 7,614 |
| 15 Dec 2017 | INR | 32.6 | 34.5 | 32.6 | 33.3 | 33.3 | -0.5 (-1.48%) | 3,380 |
| 14 Dec 2017 | INR | 34.5 | 34.5 | 32.65 | 33.8 | 33.8 | +0.1 (+0.30%) | 5,871 |
| 13 Dec 2017 | INR | 34.5 | 34.95 | 33.55 | 33.7 | 33.7 | -0.8 (-2.32%) | 7,806 |
| 12 Dec 2017 | INR | 34.9 | 34.9 | 34.2 | 34.5 | 34.5 | +0.35 (+1.02%) | 8,967 |
| 11 Dec 2017 | INR | 34.45 | 35 | 34 | 34.15 | 34.15 | -0.7 (-2.01%) | 3,521 |
| 8 Dec 2017 | INR | 34 | 35.35 | 33.5 | 34.85 | 34.85 | -0.3 (-0.85%) | 3,131 |
| 7 Dec 2017 | INR | 35.5 | 35.5 | 34.05 | 35.15 | 35.15 | +0.75 (+2.18%) | 4,152 |
| 6 Dec 2017 | INR | 34.2 | 35.2 | 34.2 | 34.4 | 34.4 | -0.1 (-0.29%) | 3,250 |
| 5 Dec 2017 | INR | 34.25 | 35 | 34.2 | 34.5 | 34.5 | -0.4 (-1.15%) | 1,260 |
| 4 Dec 2017 | INR | 35.2 | 35.4 | 34.6 | 34.9 | 34.9 | -0.1 (-0.29%) | 3,550 |
| 1 Dec 2017 | INR | 35.6 | 35.6 | 34.6 | 35 | 35 | -0.05 (-0.14%) | 18,087 |
| 30 Nov 2017 | INR | 34.1 | 35.35 | 33.6 | 35.05 | 35.05 | +0.3 (+0.86%) | 6,331 |
| 29 Nov 2017 | INR | 35 | 35.2 | 34.1 | 34.75 | 34.75 | +0.3 (+0.87%) | 5,205 |
| 28 Nov 2017 | INR | 34.05 | 35 | 34.05 | 34.45 | 34.45 | 0.0 (0.0%) | 6,584 |
| 27 Nov 2017 | INR | 35 | 35.8 | 34.1 | 34.45 | 34.45 | +0.1 (+0.29%) | 15,691 |
| 24 Nov 2017 | INR | 34.2 | 34.9 | 34 | 34.35 | 34.35 | -0.05 (-0.15%) | 8,918 |
| 23 Nov 2017 | INR | 35.2 | 35.8 | 34.1 | 34.4 | 34.4 | -1.4 (-3.91%) | 19,568 |
| 22 Nov 2017 | INR | 35.9 | 35.95 | 35.1 | 35.8 | 35.8 | +0.15 (+0.42%) | 4,005 |
| 21 Nov 2017 | INR | 34.8 | 36.05 | 34.5 | 35.65 | 35.65 | +0.3 (+0.85%) | 28,431 |
| 20 Nov 2017 | INR | 34 | 36.7 | 34 | 35.35 | 35.35 | -0.1 (-0.28%) | 34,160 |
| 17 Nov 2017 | INR | 35 | 36 | 34.7 | 35.45 | 35.45 | +0.55 (+1.58%) | 36,082 |
| 16 Nov 2017 | INR | 34.35 | 35.8 | 34.35 | 34.9 | 34.9 | -0.9 (-2.51%) | 52,535 |
| 15 Nov 2017 | INR | 37 | 37.5 | 35.75 | 35.8 | 35.8 | -1.7 (-4.53%) | 7,599 |
| 14 Nov 2017 | INR | 35.6 | 37.8 | 35.6 | 37.5 | 37.5 | +1.35 (+3.73%) | 9,667 |
| 13 Nov 2017 | INR | 37.4 | 37.4 | 35.65 | 36.15 | 36.15 | -0.25 (-0.69%) | 1,679 |
| 10 Nov 2017 | INR | 36.6 | 36.6 | 35.75 | 36.4 | 36.4 | -0.3 (-0.82%) | 7,782 |
