| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 35 | 38.5 | 33.4 | 34.35 | 34.35 | -0.15 (-0.43%) | 7,895 |
| 18 Dec 2017 | INR | 33.9 | 34.75 | 33.15 | 34.5 | 34.5 | +0.6 (+1.77%) | 4,579 |
| 15 Dec 2017 | INR | 34.7 | 34.7 | 33.8 | 33.9 | 33.9 | -0.55 (-1.60%) | 20,202 |
| 14 Dec 2017 | INR | 35.2 | 35.3 | 34 | 34.45 | 34.45 | -1.55 (-4.31%) | 4,594 |
| 13 Dec 2017 | INR | 35.75 | 36.6 | 34.7 | 36 | 36 | +0.95 (+2.71%) | 5,812 |
| 12 Dec 2017 | INR | 35.5 | 35.75 | 34.8 | 35.05 | 35.05 | -0.4 (-1.13%) | 4,353 |
| 11 Dec 2017 | INR | 35.7 | 36.15 | 35 | 35.45 | 35.45 | +0.7 (+2.01%) | 12,166 |
| 8 Dec 2017 | INR | 35.85 | 35.85 | 34.3 | 34.75 | 34.75 | +0.55 (+1.61%) | 1,690 |
| 7 Dec 2017 | INR | 34.15 | 34.9 | 34.15 | 34.2 | 34.2 | +0.05 (+0.15%) | 3,053 |
| 6 Dec 2017 | INR | 35 | 35 | 33.8 | 34.15 | 34.15 | +0.15 (+0.44%) | 8,537 |
| 5 Dec 2017 | INR | 34.15 | 34.7 | 33.9 | 34 | 34 | -0.65 (-1.88%) | 3,462 |
| 4 Dec 2017 | INR | 36 | 36 | 34.2 | 34.65 | 34.65 | -0.2 (-0.57%) | 4,149 |
| 1 Dec 2017 | INR | 36.45 | 36.95 | 34.05 | 34.85 | 34.85 | -1 (-2.79%) | 11,176 |
| 30 Nov 2017 | INR | 35.65 | 36.25 | 35.6 | 35.85 | 35.85 | -0.95 (-2.58%) | 3,099 |
| 29 Nov 2017 | INR | 37 | 37.35 | 36.5 | 36.8 | 36.8 | -0.15 (-0.41%) | 5,060 |
| 28 Nov 2017 | INR | 37.8 | 38.25 | 36.75 | 36.95 | 36.95 | -0.85 (-2.25%) | 5,955 |
| 27 Nov 2017 | INR | 36.95 | 38.95 | 36.4 | 37.8 | 37.8 | +1.8 (+5%) | 51,666 |
| 24 Nov 2017 | INR | 35 | 36 | 35 | 36 | 36 | +0.6 (+1.69%) | 7,932 |
| 23 Nov 2017 | INR | 35.55 | 37 | 35.2 | 35.4 | 35.4 | -0.4 (-1.12%) | 12,954 |
| 22 Nov 2017 | INR | 35.1 | 37 | 35.1 | 35.8 | 35.8 | -0.6 (-1.65%) | 14,901 |
| 21 Nov 2017 | INR | 35 | 37 | 35 | 36.4 | 36.4 | +1.45 (+4.15%) | 14,922 |
| 20 Nov 2017 | INR | 36 | 37 | 34 | 34.95 | 34.95 | +0.15 (+0.43%) | 20,462 |
| 17 Nov 2017 | INR | 34.55 | 35.8 | 34.3 | 34.8 | 34.8 | +0.15 (+0.43%) | 6,001 |
| 16 Nov 2017 | INR | 34 | 36.1 | 33.5 | 34.65 | 34.65 | +2.35 (+7.28%) | 11,804 |
| 15 Nov 2017 | INR | 33.25 | 33.85 | 32.25 | 32.3 | 32.3 | -1.75 (-5.14%) | 5,101 |
| 14 Nov 2017 | INR | 33.35 | 34.7 | 33.35 | 34.05 | 34.05 | -0.5 (-1.45%) | 2,301 |
| 13 Nov 2017 | INR | 34.45 | 35.45 | 34.45 | 34.55 | 34.55 | -0.2 (-0.58%) | 4,837 |
| 10 Nov 2017 | INR | 35.25 | 35.7 | 34.7 | 34.75 | 34.75 | -0.5 (-1.42%) | 4,263 |
| 9 Nov 2017 | INR | 36 | 36.3 | 35 | 35.25 | 35.25 | -0.55 (-1.54%) | 8,911 |
| 8 Nov 2017 | INR | 37.3 | 37.3 | 35.65 | 35.8 | 35.8 | -0.7 (-1.92%) | 12,019 |
