| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 35 | 36.25 | 34.25 | 35.45 | 35.45 | +0.3 (+0.85%) | 73,578 |
| 20 Dec 2017 | INR | 36 | 36 | 34.85 | 35.15 | 35.15 | -1.6 (-4.35%) | 43,960 |
| 19 Dec 2017 | INR | 35.3 | 37 | 35.3 | 36.75 | 36.75 | +0.8 (+2.23%) | 21,623 |
| 18 Dec 2017 | INR | 35 | 36.9 | 33 | 35.95 | 35.95 | -0.4 (-1.10%) | 27,211 |
| 15 Dec 2017 | INR | 36 | 36.95 | 35.4 | 36.35 | 36.35 | +0.8 (+2.25%) | 6,746 |
| 14 Dec 2017 | INR | 37.25 | 37.25 | 35.3 | 35.55 | 35.55 | -1.1 (-3.00%) | 10,597 |
| 13 Dec 2017 | INR | 37.95 | 37.95 | 36.35 | 36.65 | 36.65 | 0.0 (0.0%) | 6,076 |
| 12 Dec 2017 | INR | 37.55 | 37.95 | 36.3 | 36.65 | 36.65 | -0.65 (-1.74%) | 14,891 |
| 11 Dec 2017 | INR | 38.95 | 38.95 | 37 | 37.3 | 37.3 | -0.3 (-0.80%) | 8,228 |
| 8 Dec 2017 | INR | 38.5 | 39 | 37.05 | 37.6 | 37.6 | -0.05 (-0.13%) | 62,548 |
| 7 Dec 2017 | INR | 33.1 | 38.35 | 33.1 | 37.65 | 37.65 | +2.1 (+5.91%) | 134,539 |
| 6 Dec 2017 | INR | 37.7 | 37.7 | 35 | 35.55 | 35.55 | -1.9 (-5.07%) | 57,492 |
| 5 Dec 2017 | INR | 38 | 38 | 36.65 | 37.45 | 37.45 | -1.5 (-3.85%) | 44,130 |
| 4 Dec 2017 | INR | 37.2 | 42.25 | 32.65 | 38.95 | 38.95 | -0.15 (-0.38%) | 247,824 |
| 1 Dec 2017 | INR | 42 | 43.5 | 38.3 | 39.1 | 39.1 | -3.55 (-8.32%) | 97,308 |
| 30 Nov 2017 | INR | 42.6 | 43.5 | 40 | 42.65 | 42.65 | +0.05 (+0.12%) | 82,238 |
| 29 Nov 2017 | INR | 39.05 | 45 | 39.05 | 42.6 | 42.6 | +1.95 (+4.80%) | 252,690 |
| 28 Nov 2017 | INR | 38.35 | 42.2 | 37 | 40.65 | 40.65 | +3.4 (+9.13%) | 413,298 |
| 27 Nov 2017 | INR | 31 | 37.4 | 31 | 37.25 | 37.25 | +6.05 (+19.39%) | 317,345 |
| 24 Nov 2017 | INR | 31 | 31.5 | 30.8 | 31.2 | 31.2 | -0.25 (-0.79%) | 4,053 |
| 23 Nov 2017 | INR | 30.5 | 31.45 | 30.5 | 31.45 | 31.45 | +0.3 (+0.96%) | 6,893 |
| 22 Nov 2017 | INR | 30.75 | 31.75 | 30.1 | 31.15 | 31.15 | -0.35 (-1.11%) | 14,734 |
| 21 Nov 2017 | INR | 32.1 | 33.55 | 31 | 31.5 | 31.5 | -1.4 (-4.26%) | 67,692 |
| 20 Nov 2017 | INR | 32.3 | 34.9 | 32.3 | 32.9 | 32.9 | -1.1 (-3.24%) | 10,441 |
| 17 Nov 2017 | INR | 32.35 | 34.8 | 32.35 | 34 | 34 | +1.5 (+4.62%) | 59,990 |
| 16 Nov 2017 | INR | 30.35 | 32.85 | 30.35 | 32.5 | 32.5 | +2.45 (+8.15%) | 26,976 |
| 15 Nov 2017 | INR | 30.3 | 31.9 | 30 | 30.05 | 30.05 | -1.15 (-3.69%) | 27,376 |
| 14 Nov 2017 | INR | 30.1 | 31.5 | 30.1 | 31.2 | 31.2 | +0.3 (+0.97%) | 13,426 |
| 13 Nov 2017 | INR | 31.35 | 32.8 | 30.65 | 30.9 | 30.9 | -1 (-3.13%) | 11,983 |
| 10 Nov 2017 | INR | 35 | 35 | 30.5 | 31.9 | 31.9 | -2.15 (-6.31%) | 55,094 |
