| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 35 | 36.2 | 33.85 | 35.65 | 35.65 | +2.3 (+6.90%) | 5,517 |
| 20 Dec 2017 | INR | 31.1 | 33.95 | 31 | 33.35 | 33.35 | +2.45 (+7.93%) | 8,031 |
| 19 Dec 2017 | INR | 29.2 | 31.2 | 29.2 | 30.9 | 30.9 | +0.75 (+2.49%) | 5,921 |
| 18 Dec 2017 | INR | 29.95 | 30.95 | 27.25 | 30.15 | 30.15 | +0.2 (+0.67%) | 8,974 |
| 15 Dec 2017 | INR | 31.25 | 31.8 | 29.8 | 29.95 | 29.95 | -1.55 (-4.92%) | 5,543 |
| 14 Dec 2017 | INR | 32.8 | 33.5 | 30.3 | 31.5 | 31.5 | -1.4 (-4.26%) | 10,604 |
| 13 Dec 2017 | INR | 34.1 | 35 | 32.55 | 32.9 | 32.9 | -1.8 (-5.19%) | 4,799 |
| 12 Dec 2017 | INR | 34.7 | 38 | 34 | 34.7 | 34.7 | -1.8 (-4.93%) | 3,987 |
| 11 Dec 2017 | INR | 36.8 | 37.7 | 32.7 | 36.5 | 36.5 | +1.75 (+5.04%) | 10,175 |
| 8 Dec 2017 | INR | 40.9 | 40.9 | 34.65 | 34.75 | 34.75 | -3.7 (-9.62%) | 16,130 |
| 7 Dec 2017 | INR | 37.55 | 39.7 | 37.55 | 38.45 | 38.45 | +1.3 (+3.50%) | 15,537 |
| 6 Dec 2017 | INR | 34.95 | 38.9 | 32.5 | 37.15 | 37.15 | +3.7 (+11.06%) | 28,532 |
| 5 Dec 2017 | INR | 29.8 | 34.4 | 29.8 | 33.45 | 33.45 | +4.4 (+15.15%) | 53,483 |
| 4 Dec 2017 | INR | 29.85 | 29.85 | 27.25 | 29.05 | 29.05 | +2.55 (+9.62%) | 5,143 |
| 1 Dec 2017 | INR | 28.5 | 28.5 | 26.5 | 26.5 | 26.5 | -1.25 (-4.50%) | 7,302 |
| 30 Nov 2017 | INR | 26.9 | 27.9 | 26.9 | 27.75 | 27.75 | +0.9 (+3.35%) | 4,695 |
| 29 Nov 2017 | INR | 28.4 | 28.4 | 26.05 | 26.85 | 26.85 | -0.95 (-3.42%) | 6,067 |
| 28 Nov 2017 | INR | 30.15 | 30.15 | 26.5 | 27.8 | 27.8 | +2.65 (+10.54%) | 9,324 |
| 27 Nov 2017 | INR | 24.2 | 26.15 | 24.2 | 25.15 | 25.15 | +0.5 (+2.03%) | 3,249 |
| 24 Nov 2017 | INR | 26.35 | 26.4 | 24.55 | 24.65 | 24.65 | -1.1 (-4.27%) | 10,284 |
| 23 Nov 2017 | INR | 25.8 | 28 | 25 | 25.75 | 25.75 | +0.4 (+1.58%) | 6,206 |
| 22 Nov 2017 | INR | 25 | 25.75 | 24.6 | 25.35 | 25.35 | +1.35 (+5.63%) | 4,411 |
| 21 Nov 2017 | INR | 27.9 | 27.9 | 23.6 | 24 | 24 | -1.45 (-5.70%) | 8,927 |
| 20 Nov 2017 | INR | 25 | 25.8 | 24.5 | 25.45 | 25.45 | +0.25 (+0.99%) | 12,403 |
| 17 Nov 2017 | INR | 24.4 | 25.25 | 24.35 | 25.2 | 25.2 | +0.8 (+3.28%) | 2,235 |
| 16 Nov 2017 | INR | 22.5 | 26.15 | 22.5 | 24.4 | 24.4 | +2.55 (+11.67%) | 12,514 |
| 15 Nov 2017 | INR | 23.55 | 23.55 | 20.6 | 21.85 | 21.85 | -1.75 (-7.42%) | 634 |
| 14 Nov 2017 | INR | 23.7 | 23.7 | 20.6 | 23.6 | 23.6 | -0.4 (-1.67%) | 802 |
| 13 Nov 2017 | INR | 21.9 | 24 | 21.4 | 24 | 24 | +2.1 (+9.59%) | 313 |
| 10 Nov 2017 | INR | 22.85 | 22.85 | 21.05 | 21.9 | 21.9 | -0.45 (-2.01%) | 2,220 |
