| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | INR | 50 | 53 | 44.05 | 47.35 | 47.35 | -3.35 (-6.61%) | 34,217 |
| 1 Jan 2018 | INR | 48.5 | 53.85 | 48.5 | 50.7 | 50.7 | +1.3 (+2.63%) | 23,663 |
| 29 Dec 2017 | INR | 51 | 52.95 | 48.1 | 49.4 | 49.4 | -2.55 (-4.91%) | 6,620 |
| 28 Dec 2017 | INR | 53.9 | 53.9 | 48 | 51.95 | 51.95 | +0.45 (+0.87%) | 80,851 |
| 27 Dec 2017 | INR | 56.4 | 56.4 | 51.4 | 51.5 | 51.5 | -2.2 (-4.10%) | 11,989 |
| 26 Dec 2017 | INR | 54.05 | 56.3 | 50.55 | 53.7 | 53.7 | -0.75 (-1.38%) | 7,424 |
| 22 Dec 2017 | INR | 56 | 56.95 | 52.5 | 54.45 | 54.45 | +1.05 (+1.97%) | 14,399 |
| 21 Dec 2017 | INR | 59.95 | 59.95 | 52.2 | 53.4 | 53.4 | -4 (-6.97%) | 184,375 |
| 20 Dec 2017 | INR | 57 | 58 | 56 | 57.4 | 57.4 | +2.15 (+3.89%) | 11,658 |
| 19 Dec 2017 | INR | 58.7 | 58.7 | 53 | 55.25 | 55.25 | -1.8 (-3.16%) | 8,941 |
| 18 Dec 2017 | INR | 56.3 | 58.7 | 56.3 | 57.05 | 57.05 | +1.2 (+2.15%) | 46,400 |
| 15 Dec 2017 | INR | 59 | 59 | 52.1 | 55.85 | 55.85 | -2 (-3.46%) | 39,821 |
| 14 Dec 2017 | INR | 55.9 | 58.9 | 52.55 | 57.85 | 57.85 | +4.15 (+7.73%) | 133,494 |
| 13 Dec 2017 | INR | 50.05 | 55 | 50 | 53.7 | 53.7 | +4.35 (+8.81%) | 130,459 |
| 12 Dec 2017 | INR | 47.9 | 51 | 46 | 49.35 | 49.35 | +3.6 (+7.87%) | 41,418 |
| 11 Dec 2017 | INR | 48.35 | 48.35 | 44.1 | 45.75 | 45.75 | -0.25 (-0.54%) | 18,920 |
| 8 Dec 2017 | INR | 46.1 | 49.5 | 42.65 | 46 | 46 | -0.1 (-0.22%) | 28,356 |
| 7 Dec 2017 | INR | 48.25 | 48.95 | 45.2 | 46.1 | 46.1 | -0.9 (-1.91%) | 30,138 |
| 6 Dec 2017 | INR | 46.3 | 48.9 | 45.15 | 47 | 47 | +1 (+2.17%) | 9,174 |
| 5 Dec 2017 | INR | 46.1 | 47.95 | 44.5 | 46 | 46 | -1.6 (-3.36%) | 20,451 |
| 4 Dec 2017 | INR | 48.9 | 49.45 | 46 | 47.6 | 47.6 | +0.3 (+0.63%) | 17,716 |
| 1 Dec 2017 | INR | 46.5 | 48.7 | 46.1 | 47.3 | 47.3 | +0.65 (+1.39%) | 19,556 |
| 30 Nov 2017 | INR | 46 | 48.4 | 46 | 46.65 | 46.65 | +0.7 (+1.52%) | 7,404 |
| 29 Nov 2017 | INR | 49.85 | 49.85 | 42 | 45.95 | 45.95 | -2.35 (-4.87%) | 34,133 |
| 28 Nov 2017 | INR | 49.95 | 51.8 | 47.5 | 48.3 | 48.3 | -0.75 (-1.53%) | 33,347 |
| 27 Nov 2017 | INR | 48.1 | 52.4 | 48.1 | 49.05 | 49.05 | -0.05 (-0.10%) | 11,306 |
| 24 Nov 2017 | INR | 48.55 | 50.25 | 48.1 | 49.1 | 49.1 | -0.9 (-1.80%) | 4,413 |
| 23 Nov 2017 | INR | 49.05 | 50.65 | 48.05 | 50 | 50 | +0.65 (+1.32%) | 4,005 |
| 22 Nov 2017 | INR | 49.05 | 52 | 47.6 | 49.35 | 49.35 | -0.5 (-1.00%) | 20,829 |
| 21 Nov 2017 | INR | 49.1 | 51.2 | 45.25 | 49.85 | 49.85 | +0.65 (+1.32%) | 30,024 |
