| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 28.15 | 30.8 | 27.9 | 30.55 | 30.55 | +1.2 (+4.09%) | 5,210 |
| 20 Dec 2017 | INR | 27.5 | 29.5 | 27.5 | 29.35 | 29.35 | +0.8 (+2.80%) | 930 |
| 19 Dec 2017 | INR | 27.55 | 28.6 | 27.55 | 28.55 | 28.55 | -0.05 (-0.17%) | 5,439 |
| 18 Dec 2017 | INR | 27.25 | 28.6 | 27.1 | 28.6 | 28.6 | +0.1 (+0.35%) | 3,988 |
| 15 Dec 2017 | INR | 26.6 | 28.75 | 26.6 | 28.5 | 28.5 | +1 (+3.64%) | 2,261 |
| 14 Dec 2017 | INR | 29.15 | 29.15 | 26.6 | 27.5 | 27.5 | -0.4 (-1.43%) | 2,018 |
| 13 Dec 2017 | INR | 28.4 | 28.4 | 27.9 | 27.9 | 27.9 | +0.8 (+2.95%) | 430 |
| 12 Dec 2017 | INR | 28.4 | 28.4 | 27.1 | 27.1 | 27.1 | -0.6 (-2.17%) | 1,210 |
| 11 Dec 2017 | INR | 29.6 | 29.6 | 27 | 27.7 | 27.7 | -0.7 (-2.46%) | 2,279 |
| 8 Dec 2017 | INR | 29 | 30.9 | 28.4 | 28.4 | 28.4 | -1.45 (-4.86%) | 1,600 |
| 7 Dec 2017 | INR | 30.7 | 30.7 | 28.35 | 29.85 | 29.85 | +0.05 (+0.17%) | 480 |
| 6 Dec 2017 | INR | 27.4 | 29.8 | 27.1 | 29.8 | 29.8 | +1.3 (+4.56%) | 805 |
| 5 Dec 2017 | INR | 27.8 | 29.7 | 27.3 | 28.5 | 28.5 | -0.15 (-0.52%) | 2,375 |
| 4 Dec 2017 | INR | 30.4 | 30.45 | 27.8 | 28.65 | 28.65 | -0.35 (-1.21%) | 690 |
| 1 Dec 2017 | INR | 28.2 | 29 | 27.65 | 29 | 29 | 0.0 (0.0%) | 450 |
| 30 Nov 2017 | INR | 27.5 | 29 | 26.75 | 29 | 29 | +0.85 (+3.02%) | 1,419 |
| 29 Nov 2017 | INR | 27.95 | 28.2 | 27.5 | 28.15 | 28.15 | +1.25 (+4.65%) | 4,080 |
| 28 Nov 2017 | INR | 25.75 | 26.95 | 25.75 | 26.9 | 26.9 | +0.6 (+2.28%) | 1,206 |
| 27 Nov 2017 | INR | 26.3 | 26.9 | 26.25 | 26.3 | 26.3 | -1.3 (-4.71%) | 7,635 |
| 24 Nov 2017 | INR | 28.1 | 28.5 | 27.6 | 27.6 | 27.6 | -1.45 (-4.99%) | 2,560 |
| 23 Nov 2017 | INR | 29.05 | 29.35 | 29.05 | 29.05 | 29.05 | -1.5 (-4.91%) | 3,744 |
| 22 Nov 2017 | INR | 30.6 | 30.65 | 30.4 | 30.55 | 30.55 | -1.4 (-4.38%) | 4,993 |
| 21 Nov 2017 | INR | 32 | 33 | 31.45 | 31.95 | 31.95 | -1.15 (-3.47%) | 5,817 |
| 20 Nov 2017 | INR | 33.3 | 33.3 | 33.1 | 33.1 | 33.1 | -1.7 (-4.89%) | 2,407 |
| 17 Nov 2017 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | -1.8 (-4.92%) | 2,341 |
| 16 Nov 2017 | INR | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | -1.9 (-4.94%) | 563 |
| 15 Nov 2017 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2017 | INR | 37.25 | 38.5 | 37.25 | 38.5 | 38.5 | +1 (+2.67%) | 1,400 |
| 13 Nov 2017 | INR | 39.9 | 39.9 | 37.5 | 37.5 | 37.5 | -0.5 (-1.32%) | 6,016 |
| 10 Nov 2017 | INR | 36 | 38 | 35.05 | 38 | 38 | +1.75 (+4.83%) | 1,564 |
