| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 56 | 58.5 | 53.15 | 56.95 | 56.95 | +1.55 (+2.80%) | 73,286 |
| 20 Dec 2017 | INR | 48 | 57 | 47 | 55.4 | 55.4 | +7.8 (+16.39%) | 68,652 |
| 19 Dec 2017 | INR | 48.3 | 48.5 | 47.6 | 47.6 | 47.6 | -0.1 (-0.21%) | 3,091 |
| 18 Dec 2017 | INR | 48.95 | 49.7 | 47.5 | 47.7 | 47.7 | -0.4 (-0.83%) | 3,365 |
| 15 Dec 2017 | INR | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | +0.6 (+1.26%) | 500 |
| 14 Dec 2017 | INR | 49.1 | 49.1 | 46.95 | 47.5 | 47.5 | -0.9 (-1.86%) | 9,833 |
| 13 Dec 2017 | INR | 47.6 | 48.9 | 47.6 | 48.4 | 48.4 | 0.0 (0.0%) | 1,593 |
| 12 Dec 2017 | INR | 48 | 48.8 | 48 | 48.4 | 48.4 | +0.35 (+0.73%) | 11,789 |
| 11 Dec 2017 | INR | 49 | 49 | 48 | 48.05 | 48.05 | -0.5 (-1.03%) | 9,745 |
| 8 Dec 2017 | INR | 49.1 | 49.75 | 48.25 | 48.55 | 48.55 | +0.65 (+1.36%) | 946 |
| 7 Dec 2017 | INR | 50 | 52 | 47.8 | 47.9 | 47.9 | -0.15 (-0.31%) | 4,386 |
| 6 Dec 2017 | INR | 49 | 49 | 47.85 | 48.05 | 48.05 | -0.45 (-0.93%) | 2,678 |
| 5 Dec 2017 | INR | 48.5 | 48.5 | 48.25 | 48.5 | 48.5 | -0.2 (-0.41%) | 2,426 |
| 4 Dec 2017 | INR | 50 | 50.8 | 48.5 | 48.7 | 48.7 | -1.65 (-3.28%) | 6,052 |
| 1 Dec 2017 | INR | 50.8 | 51.7 | 50.2 | 50.35 | 50.35 | -0.7 (-1.37%) | 5,410 |
| 30 Nov 2017 | INR | 52 | 54 | 50.7 | 51.05 | 51.05 | -1.4 (-2.67%) | 17,355 |
| 29 Nov 2017 | INR | 53.2 | 53.9 | 52 | 52.45 | 52.45 | -0.15 (-0.29%) | 8,704 |
| 28 Nov 2017 | INR | 53.95 | 53.95 | 52.15 | 52.6 | 52.6 | -1.3 (-2.41%) | 7,469 |
| 27 Nov 2017 | INR | 54.95 | 54.95 | 51.65 | 53.9 | 53.9 | +0.05 (+0.09%) | 6,674 |
| 24 Nov 2017 | INR | 52.15 | 56.4 | 49.5 | 53.85 | 53.85 | +2.7 (+5.28%) | 103,473 |
| 23 Nov 2017 | INR | 47 | 53.45 | 47 | 51.15 | 51.15 | +4.15 (+8.83%) | 50,011 |
| 22 Nov 2017 | INR | 49 | 49 | 46.55 | 47 | 47 | -0.05 (-0.11%) | 22,582 |
| 21 Nov 2017 | INR | 49.2 | 50.7 | 46.7 | 47.05 | 47.05 | -1.2 (-2.49%) | 7,914 |
| 20 Nov 2017 | INR | 46.6 | 49.35 | 45.1 | 48.25 | 48.25 | +0.25 (+0.52%) | 11,871 |
| 17 Nov 2017 | INR | 47.3 | 48 | 47.3 | 48 | 48 | +1 (+2.13%) | 101 |
| 16 Nov 2017 | INR | 47 | 47.9 | 47 | 47 | 47 | +0.2 (+0.43%) | 5,652 |
| 15 Nov 2017 | INR | 47.25 | 47.6 | 46.8 | 46.8 | 46.8 | -0.3 (-0.64%) | 3,635 |
| 14 Nov 2017 | INR | 47.25 | 47.25 | 47.05 | 47.1 | 47.1 | -0.05 (-0.11%) | 1,056 |
| 13 Nov 2017 | INR | 48.05 | 48.5 | 47 | 47.15 | 47.15 | -1.15 (-2.38%) | 8,271 |
| 10 Nov 2017 | INR | 49 | 49.1 | 47.85 | 48.3 | 48.3 | -0.7 (-1.43%) | 3,859 |
