| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 46 | 47.85 | 43.8 | 45.6 | 45.6 | -0.4 (-0.87%) | 4,071 |
| 19 Dec 2017 | INR | 46.75 | 46.75 | 45.9 | 46 | 46 | +1.45 (+3.25%) | 3,520 |
| 18 Dec 2017 | INR | 44.5 | 44.55 | 42.8 | 44.55 | 44.55 | +2.1 (+4.95%) | 11,191 |
| 15 Dec 2017 | INR | 42.4 | 42.45 | 42 | 42.45 | 42.45 | +2 (+4.94%) | 2,660 |
| 14 Dec 2017 | INR | 41.2 | 43 | 40 | 40.45 | 40.45 | -0.55 (-1.34%) | 11,854 |
| 13 Dec 2017 | INR | 44 | 44 | 41 | 41 | 41 | -1.8 (-4.21%) | 13,154 |
| 12 Dec 2017 | INR | 44.8 | 44.8 | 42.1 | 42.8 | 42.8 | -1.5 (-3.39%) | 12,090 |
| 11 Dec 2017 | INR | 47 | 48.45 | 44.2 | 44.3 | 44.3 | -2.2 (-4.73%) | 10,800 |
| 8 Dec 2017 | INR | 48.6 | 48.6 | 46 | 46.5 | 46.5 | +0.2 (+0.43%) | 16,264 |
| 7 Dec 2017 | INR | 44 | 46.3 | 44 | 46.3 | 46.3 | +2.2 (+4.99%) | 8,964 |
| 6 Dec 2017 | INR | 47 | 47 | 43.35 | 44.1 | 44.1 | -1.5 (-3.29%) | 9,894 |
| 5 Dec 2017 | INR | 50 | 50 | 45.3 | 45.6 | 45.6 | -2.05 (-4.30%) | 8,566 |
| 4 Dec 2017 | INR | 48 | 49 | 45.4 | 47.65 | 47.65 | -0.1 (-0.21%) | 7,261 |
| 1 Dec 2017 | INR | 52.7 | 52.7 | 47.75 | 47.75 | 47.75 | -2.5 (-4.98%) | 7,005 |
| 30 Nov 2017 | INR | 50.4 | 55.4 | 50.2 | 50.25 | 50.25 | -2.55 (-4.83%) | 5,966 |
| 29 Nov 2017 | INR | 49 | 52.8 | 49 | 52.8 | 52.8 | +2.5 (+4.97%) | 2,413 |
| 28 Nov 2017 | INR | 52.7 | 52.7 | 49 | 50.3 | 50.3 | +0.1 (+0.20%) | 12,221 |
| 27 Nov 2017 | INR | 54.3 | 54.35 | 49.25 | 50.2 | 50.2 | -1.6 (-3.09%) | 15,071 |
| 24 Nov 2017 | INR | 52.7 | 55.3 | 50.1 | 51.8 | 51.8 | -0.9 (-1.71%) | 13,202 |
| 23 Nov 2017 | INR | 56 | 57.5 | 52.5 | 52.7 | 52.7 | -2.1 (-3.83%) | 8,839 |
| 22 Nov 2017 | INR | 54.8 | 54.8 | 54.8 | 54.8 | 54.8 | +2.6 (+4.98%) | 1,413 |
| 21 Nov 2017 | INR | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | +2.45 (+4.92%) | 834 |
| 20 Nov 2017 | INR | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | +2.35 (+4.96%) | 1,100 |
| 17 Nov 2017 | INR | 47.3 | 47.4 | 47.3 | 47.4 | 47.4 | +2.25 (+4.98%) | 550 |
| 16 Nov 2017 | INR | 40.85 | 45.15 | 40.85 | 45.15 | 45.15 | +2.15 (+5%) | 1,465 |
| 15 Nov 2017 | INR | 42.15 | 44.25 | 40.2 | 43 | 43 | +0.85 (+2.02%) | 1,119 |
| 14 Nov 2017 | INR | 44 | 44 | 41.7 | 42.15 | 42.15 | -1.7 (-3.88%) | 5,429 |
| 13 Nov 2017 | INR | 43 | 45 | 42.9 | 43.85 | 43.85 | -1.3 (-2.88%) | 6,518 |
| 10 Nov 2017 | INR | 47 | 47 | 44.6 | 45.15 | 45.15 | -1.75 (-3.73%) | 4,809 |
| 9 Nov 2017 | INR | 51 | 51 | 46.3 | 46.9 | 46.9 | -1.8 (-3.70%) | 4,591 |
