| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 29 | 29 | 27.8 | 29 | 29 | +0.55 (+1.93%) | 76,100 |
| 20 Dec 2017 | INR | 28.85 | 30 | 27.2 | 28.45 | 28.45 | -0.15 (-0.52%) | 18,470 |
| 19 Dec 2017 | INR | 26.7 | 28.75 | 26.7 | 28.6 | 28.6 | +1.05 (+3.81%) | 124,475 |
| 18 Dec 2017 | INR | 26.25 | 28 | 26.1 | 27.55 | 27.55 | +0.1 (+0.36%) | 24,446 |
| 15 Dec 2017 | INR | 27.5 | 28 | 26.7 | 27.45 | 27.45 | -0.05 (-0.18%) | 5,036 |
| 14 Dec 2017 | INR | 27 | 28.15 | 26.15 | 27.5 | 27.5 | +0.1 (+0.36%) | 6,778 |
| 13 Dec 2017 | INR | 27.75 | 28 | 27.05 | 27.4 | 27.4 | +0.4 (+1.48%) | 35,497 |
| 12 Dec 2017 | INR | 27.85 | 27.85 | 26.75 | 27 | 27 | -0.1 (-0.37%) | 7,367 |
| 11 Dec 2017 | INR | 27 | 27.15 | 25.95 | 27.1 | 27.1 | +0.95 (+3.63%) | 81,207 |
| 8 Dec 2017 | INR | 26 | 27 | 25.6 | 26.15 | 26.15 | -0.35 (-1.32%) | 5,494 |
| 7 Dec 2017 | INR | 26.3 | 27 | 25.75 | 26.5 | 26.5 | 0.0 (0.0%) | 8,245 |
| 6 Dec 2017 | INR | 26.1 | 26.6 | 25.6 | 26.5 | 26.5 | +0.5 (+1.92%) | 6,240 |
| 5 Dec 2017 | INR | 25.5 | 26.9 | 25.5 | 26 | 26 | -0.5 (-1.89%) | 4,978 |
| 4 Dec 2017 | INR | 26.5 | 27 | 26.05 | 26.5 | 26.5 | +0.1 (+0.38%) | 6,668 |
| 1 Dec 2017 | INR | 27 | 27 | 26.05 | 26.4 | 26.4 | -0.45 (-1.68%) | 11,970 |
| 30 Nov 2017 | INR | 26.5 | 26.95 | 26 | 26.85 | 26.85 | +0.55 (+2.09%) | 8,152 |
| 29 Nov 2017 | INR | 26.05 | 27.5 | 25.55 | 26.3 | 26.3 | -0.45 (-1.68%) | 28,223 |
| 28 Nov 2017 | INR | 26.3 | 27 | 26 | 26.75 | 26.75 | -0.05 (-0.19%) | 6,624 |
| 27 Nov 2017 | INR | 28.4 | 28.4 | 26.55 | 26.8 | 26.8 | -0.85 (-3.07%) | 11,043 |
| 24 Nov 2017 | INR | 26.9 | 27.8 | 26.3 | 27.65 | 27.65 | +0.6 (+2.22%) | 22,884 |
| 23 Nov 2017 | INR | 29 | 29 | 26.85 | 27.05 | 27.05 | -0.7 (-2.52%) | 13,650 |
| 22 Nov 2017 | INR | 28.2 | 28.2 | 27 | 27.75 | 27.75 | +0.05 (+0.18%) | 27,469 |
| 21 Nov 2017 | INR | 27.95 | 28.4 | 27.2 | 27.7 | 27.7 | -0.05 (-0.18%) | 7,343 |
| 20 Nov 2017 | INR | 28.4 | 28.5 | 27 | 27.75 | 27.75 | -0.65 (-2.29%) | 15,289 |
| 17 Nov 2017 | INR | 27.35 | 28.45 | 27.35 | 28.4 | 28.4 | +0.4 (+1.43%) | 7,015 |
| 16 Nov 2017 | INR | 28.8 | 28.9 | 26.9 | 28 | 28 | +0.25 (+0.90%) | 20,271 |
| 15 Nov 2017 | INR | 27.3 | 28.9 | 27.3 | 27.75 | 27.75 | -0.95 (-3.31%) | 33,380 |
| 14 Nov 2017 | INR | 29 | 29.5 | 28.25 | 28.7 | 28.7 | -0.85 (-2.88%) | 21,463 |
| 13 Nov 2017 | INR | 29.9 | 29.95 | 28.2 | 29.55 | 29.55 | +0.5 (+1.72%) | 49,721 |
| 10 Nov 2017 | INR | 28.55 | 30 | 28.5 | 29.05 | 29.05 | -0.8 (-2.68%) | 18,626 |
