| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 57 | 57 | 54.25 | 55 | 55 | -1.05 (-1.87%) | 5,477 |
| 20 Dec 2017 | INR | 53.75 | 57 | 53.7 | 56.05 | 56.05 | +0.55 (+0.99%) | 2,008 |
| 19 Dec 2017 | INR | 55 | 55.5 | 55 | 55.5 | 55.5 | -1 (-1.77%) | 350 |
| 18 Dec 2017 | INR | 57 | 57 | 56.45 | 56.5 | 56.5 | -0.4 (-0.70%) | 29 |
| 15 Dec 2017 | INR | 53.5 | 56.9 | 53.5 | 56.9 | 56.9 | +3.4 (+6.36%) | 910 |
| 14 Dec 2017 | INR | 52.8 | 55.6 | 52.75 | 53.5 | 53.5 | +0.3 (+0.56%) | 535 |
| 13 Dec 2017 | INR | 55.8 | 55.8 | 52.55 | 53.2 | 53.2 | -0.95 (-1.75%) | 2,138 |
| 12 Dec 2017 | INR | 55 | 55 | 54.1 | 54.15 | 54.15 | -0.2 (-0.37%) | 235 |
| 11 Dec 2017 | INR | 55.5 | 55.5 | 54.3 | 54.35 | 54.35 | -1.3 (-2.34%) | 2,180 |
| 8 Dec 2017 | INR | 55.5 | 57 | 55 | 55.65 | 55.65 | -0.4 (-0.71%) | 2,696 |
| 7 Dec 2017 | INR | 55.95 | 56.3 | 55.1 | 56.05 | 56.05 | +1.05 (+1.91%) | 3,053 |
| 6 Dec 2017 | INR | 55 | 55 | 54.2 | 55 | 55 | -0.1 (-0.18%) | 5,950 |
| 5 Dec 2017 | INR | 55.1 | 56.8 | 54.3 | 55.1 | 55.1 | 0.0 (0.0%) | 2,881 |
| 4 Dec 2017 | INR | 54.15 | 56.9 | 54.15 | 55.1 | 55.1 | +0.1 (+0.18%) | 1,394 |
| 1 Dec 2017 | INR | 56.95 | 56.95 | 54 | 55 | 55 | -0.1 (-0.18%) | 2,510 |
| 30 Nov 2017 | INR | 55 | 55.1 | 55 | 55.1 | 55.1 | 0.0 (0.0%) | 1,995 |
| 29 Nov 2017 | INR | 55.1 | 56.6 | 55.1 | 55.1 | 55.1 | -0.1 (-0.18%) | 1,004 |
| 28 Nov 2017 | INR | 56.75 | 57.9 | 54.25 | 55.2 | 55.2 | +0.65 (+1.19%) | 2,112 |
| 27 Nov 2017 | INR | 55 | 56 | 54.1 | 54.55 | 54.55 | +0.15 (+0.28%) | 2,900 |
| 24 Nov 2017 | INR | 54.55 | 57.5 | 54.25 | 54.4 | 54.4 | -1.8 (-3.20%) | 3,450 |
| 23 Nov 2017 | INR | 55.5 | 57.9 | 54 | 56.2 | 56.2 | -1.1 (-1.92%) | 6,578 |
| 22 Nov 2017 | INR | 57.6 | 57.6 | 55.5 | 57.3 | 57.3 | +1.45 (+2.60%) | 9 |
| 21 Nov 2017 | INR | 57.4 | 57.9 | 55.25 | 55.85 | 55.85 | +0.85 (+1.55%) | 1,280 |
| 20 Nov 2017 | INR | 55 | 57.45 | 50.6 | 55 | 55 | 0.0 (0.0%) | 1,602 |
| 17 Nov 2017 | INR | 54.05 | 55 | 54 | 55 | 55 | -0.45 (-0.81%) | 1,506 |
| 16 Nov 2017 | INR | 55.4 | 55.85 | 54.15 | 55.45 | 55.45 | -0.75 (-1.33%) | 3,964 |
| 15 Nov 2017 | INR | 59.8 | 59.8 | 55.8 | 56.2 | 56.2 | -3.6 (-6.02%) | 1,310 |
| 14 Nov 2017 | INR | 59.5 | 59.8 | 59.5 | 59.8 | 59.8 | +0.3 (+0.50%) | 100 |
| 13 Nov 2017 | INR | 59.5 | 59.5 | 59.5 | 59.5 | 59.5 | +3.45 (+6.16%) | 2 |
| 10 Nov 2017 | INR | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | +0.05 (+0.09%) | 175 |
