| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 58 | 58.25 | 54 | 57.8 | 57.8 | +2.3 (+4.14%) | 4,556 |
| 20 Dec 2017 | INR | 52.35 | 57.45 | 52.35 | 55.5 | 55.5 | +0.5 (+0.91%) | 647 |
| 19 Dec 2017 | INR | 55.35 | 55.4 | 52.4 | 55 | 55 | +1.95 (+3.68%) | 709 |
| 18 Dec 2017 | INR | 54.95 | 57.6 | 52.4 | 53.05 | 53.05 | -1.9 (-3.46%) | 4,448 |
| 15 Dec 2017 | INR | 54.95 | 55 | 52.3 | 54.95 | 54.95 | -0.05 (-0.09%) | 367 |
| 14 Dec 2017 | INR | 52 | 56 | 51.35 | 55 | 55 | +1 (+1.85%) | 675 |
| 13 Dec 2017 | INR | 55.5 | 55.7 | 54 | 54 | 54 | -0.65 (-1.19%) | 557 |
| 12 Dec 2017 | INR | 55.85 | 56.7 | 54.5 | 54.65 | 54.65 | +0.65 (+1.20%) | 3,229 |
| 11 Dec 2017 | INR | 51 | 54.4 | 50.95 | 54 | 54 | +2.15 (+4.15%) | 3,401 |
| 8 Dec 2017 | INR | 51.55 | 54.8 | 51.55 | 51.85 | 51.85 | -1.6 (-2.99%) | 389 |
| 7 Dec 2017 | INR | 54.45 | 54.45 | 51.5 | 53.45 | 53.45 | +0.3 (+0.56%) | 1,048 |
| 6 Dec 2017 | INR | 62 | 62 | 51.35 | 53.15 | 53.15 | -3.6 (-6.34%) | 3,486 |
| 5 Dec 2017 | INR | 59 | 61.35 | 56.75 | 56.75 | 56.75 | -5.8 (-9.27%) | 4,988 |
| 4 Dec 2017 | INR | 57.05 | 63.75 | 57.05 | 62.55 | 62.55 | +5.5 (+9.64%) | 16,392 |
| 1 Dec 2017 | INR | 53 | 59.9 | 52 | 57.05 | 57.05 | +7.05 (+14.10%) | 16,289 |
| 30 Nov 2017 | INR | 46.45 | 51.45 | 46.45 | 50 | 50 | +4.95 (+10.99%) | 2,018 |
| 29 Nov 2017 | INR | 42 | 54 | 41.55 | 45.05 | 45.05 | -0.65 (-1.42%) | 241 |
| 28 Nov 2017 | INR | 42.05 | 47.5 | 41.05 | 45.7 | 45.7 | +2.7 (+6.28%) | 1,577 |
| 27 Nov 2017 | INR | 43 | 43 | 43 | 43 | 43 | -1 (-2.27%) | 100 |
| 24 Nov 2017 | INR | 43 | 44 | 41.15 | 44 | 44 | +0.4 (+0.92%) | 1,445 |
| 23 Nov 2017 | INR | 43.55 | 43.6 | 43.55 | 43.6 | 43.6 | +0.45 (+1.04%) | 271 |
| 22 Nov 2017 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.85 (-4.11%) | 100 |
| 21 Nov 2017 | INR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
| 20 Nov 2017 | INR | 42 | 47.8 | 42 | 45 | 45 | +0.8 (+1.81%) | 570 |
| 17 Nov 2017 | INR | 44.9 | 44.9 | 44.2 | 44.2 | 44.2 | 0.0 (0.0%) | 600 |
| 16 Nov 2017 | INR | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0.0 (0.0%) | 0 |
| 15 Nov 2017 | INR | 48.85 | 48.85 | 44.2 | 44.2 | 44.2 | +0.8 (+1.84%) | 1,275 |
| 14 Nov 2017 | INR | 47.5 | 47.5 | 43 | 43.4 | 43.4 | -1.6 (-3.56%) | 561 |
| 13 Nov 2017 | INR | 43 | 45 | 43 | 45 | 45 | 0.0 (0.0%) | 500 |
| 10 Nov 2017 | INR | 49 | 49 | 45 | 45 | 45 | +0.45 (+1.01%) | 445 |
