| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 50.1 | 51.4 | 49.6 | 49.85 | 49.85 | -0.25 (-0.50%) | 11,573 |
| 20 Dec 2017 | INR | 49 | 52 | 49 | 50.1 | 50.1 | +0.55 (+1.11%) | 33,890 |
| 19 Dec 2017 | INR | 49.2 | 50.15 | 48 | 49.55 | 49.55 | +0.55 (+1.12%) | 22,766 |
| 18 Dec 2017 | INR | 49.9 | 51.1 | 45.7 | 49 | 49 | -1.55 (-3.07%) | 17,957 |
| 15 Dec 2017 | INR | 48.6 | 51.45 | 48.6 | 50.55 | 50.55 | +2.45 (+5.09%) | 46,863 |
| 14 Dec 2017 | INR | 48.55 | 49.3 | 47 | 48.1 | 48.1 | -0.55 (-1.13%) | 20,532 |
| 13 Dec 2017 | INR | 50.8 | 51.4 | 48.15 | 48.65 | 48.65 | -1.55 (-3.09%) | 27,478 |
| 12 Dec 2017 | INR | 51.9 | 52.85 | 48.9 | 50.2 | 50.2 | -0.8 (-1.57%) | 46,988 |
| 11 Dec 2017 | INR | 49.7 | 51.8 | 49.25 | 51 | 51 | +2.4 (+4.94%) | 63,443 |
| 8 Dec 2017 | INR | 48 | 49.85 | 46.75 | 48.6 | 48.6 | +0.4 (+0.83%) | 69,994 |
| 7 Dec 2017 | INR | 48.15 | 49.5 | 45.05 | 48.2 | 48.2 | -1.85 (-3.70%) | 196,718 |
| 6 Dec 2017 | INR | 56 | 56 | 50.05 | 50.05 | 50.05 | -5.55 (-9.98%) | 105,335 |
| 5 Dec 2017 | INR | 56.9 | 57.9 | 51 | 55.6 | 55.6 | +0.25 (+0.45%) | 338,563 |
| 4 Dec 2017 | INR | 48.95 | 56.2 | 44.55 | 55.35 | 55.35 | +8.5 (+18.14%) | 806,402 |
| 1 Dec 2017 | INR | 40.75 | 47.75 | 40.25 | 46.85 | 46.85 | +6.85 (+17.13%) | 380,095 |
| 30 Nov 2017 | INR | 40.85 | 42 | 39.55 | 40 | 40 | -0.75 (-1.84%) | 48,479 |
| 29 Nov 2017 | INR | 39 | 42.45 | 38.55 | 40.75 | 40.75 | +2.15 (+5.57%) | 76,534 |
| 28 Nov 2017 | INR | 38.35 | 39.45 | 38.2 | 38.6 | 38.6 | +0.65 (+1.71%) | 39,951 |
| 27 Nov 2017 | INR | 37.8 | 38.3 | 37.15 | 37.95 | 37.95 | +0.8 (+2.15%) | 22,259 |
| 24 Nov 2017 | INR | 38.25 | 38.6 | 37.1 | 37.15 | 37.15 | -0.4 (-1.07%) | 11,294 |
| 23 Nov 2017 | INR | 37.25 | 38.25 | 37.2 | 37.55 | 37.55 | +0.75 (+2.04%) | 13,123 |
| 22 Nov 2017 | INR | 37 | 38.25 | 36.25 | 36.8 | 36.8 | +0.55 (+1.52%) | 13,956 |
| 21 Nov 2017 | INR | 36 | 37.5 | 36 | 36.25 | 36.25 | +0.15 (+0.42%) | 10,476 |
| 20 Nov 2017 | INR | 38.05 | 38.1 | 35 | 36.1 | 36.1 | -1.85 (-4.87%) | 44,502 |
| 17 Nov 2017 | INR | 37.2 | 38.35 | 37.1 | 37.95 | 37.95 | +1.65 (+4.55%) | 20,268 |
| 16 Nov 2017 | INR | 37.25 | 37.25 | 36.1 | 36.3 | 36.3 | -0.9 (-2.42%) | 17,594 |
| 15 Nov 2017 | INR | 37.55 | 38 | 36.25 | 37.2 | 37.2 | -0.7 (-1.85%) | 25,835 |
| 14 Nov 2017 | INR | 37.25 | 39 | 37.05 | 37.9 | 37.9 | +0.5 (+1.34%) | 34,193 |
| 13 Nov 2017 | INR | 38.95 | 45.7 | 36.45 | 37.4 | 37.4 | -0.7 (-1.84%) | 33,704 |
| 10 Nov 2017 | INR | 36.5 | 39.9 | 35 | 38.1 | 38.1 | +1.6 (+4.38%) | 50,486 |
