| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 30 | 30 | 28.05 | 29.2 | 29.2 | +1.1 (+3.91%) | 15,130 |
| 20 Dec 2017 | INR | 26.3 | 29.9 | 26.3 | 28.1 | 28.1 | +1.5 (+5.64%) | 16,202 |
| 19 Dec 2017 | INR | 27 | 27.5 | 26.4 | 26.6 | 26.6 | -0.05 (-0.19%) | 4,613 |
| 18 Dec 2017 | INR | 26.55 | 28 | 26 | 26.65 | 26.65 | -0.65 (-2.38%) | 8,226 |
| 15 Dec 2017 | INR | 27.95 | 28.5 | 26.85 | 27.3 | 27.3 | +0.35 (+1.30%) | 4,677 |
| 14 Dec 2017 | INR | 27 | 27 | 26 | 26.95 | 26.95 | -0.05 (-0.19%) | 7,394 |
| 13 Dec 2017 | INR | 27.1 | 29 | 26.8 | 27 | 27 | -1.5 (-5.26%) | 7,686 |
| 12 Dec 2017 | INR | 28 | 29.5 | 27.5 | 28.5 | 28.5 | -0.15 (-0.52%) | 2,685 |
| 11 Dec 2017 | INR | 30 | 30 | 28.6 | 28.65 | 28.65 | -0.7 (-2.39%) | 4,948 |
| 8 Dec 2017 | INR | 29.95 | 30.2 | 29.3 | 29.35 | 29.35 | +0.35 (+1.21%) | 9,411 |
| 7 Dec 2017 | INR | 29 | 29.5 | 27 | 29 | 29 | +0.05 (+0.17%) | 20,978 |
| 6 Dec 2017 | INR | 30.9 | 31 | 28.65 | 28.95 | 28.95 | -1.6 (-5.24%) | 20,011 |
| 5 Dec 2017 | INR | 30.4 | 31.5 | 28.15 | 30.55 | 30.55 | +1.35 (+4.62%) | 52,752 |
| 4 Dec 2017 | INR | 31 | 31.4 | 28.05 | 29.2 | 29.2 | +2.8 (+10.61%) | 124,885 |
| 1 Dec 2017 | INR | 24.2 | 27.4 | 24.2 | 26.4 | 26.4 | +1.75 (+7.10%) | 37,159 |
| 30 Nov 2017 | INR | 24 | 24.75 | 23.6 | 24.65 | 24.65 | +0.7 (+2.92%) | 7,510 |
| 29 Nov 2017 | INR | 23.35 | 25.5 | 23.35 | 23.95 | 23.95 | -0.1 (-0.42%) | 9,604 |
| 28 Nov 2017 | INR | 23.3 | 24.5 | 23.25 | 24.05 | 24.05 | +0.4 (+1.69%) | 3,236 |
| 27 Nov 2017 | INR | 24.25 | 24.25 | 23.25 | 23.65 | 23.65 | +0.65 (+2.83%) | 4,272 |
| 24 Nov 2017 | INR | 23 | 23.8 | 22.55 | 23 | 23 | -0.1 (-0.43%) | 1,827 |
| 23 Nov 2017 | INR | 23 | 24 | 23 | 23.1 | 23.1 | -0.7 (-2.94%) | 1,741 |
| 22 Nov 2017 | INR | 24 | 24.7 | 23.05 | 23.8 | 23.8 | +0.65 (+2.81%) | 5,147 |
| 21 Nov 2017 | INR | 23.8 | 24.3 | 22.95 | 23.15 | 23.15 | +1.15 (+5.23%) | 25,871 |
| 20 Nov 2017 | INR | 21.6 | 22.65 | 21.15 | 22 | 22 | +0.45 (+2.09%) | 3,254 |
| 17 Nov 2017 | INR | 21 | 22.8 | 21 | 21.55 | 21.55 | +0.25 (+1.17%) | 5,044 |
| 16 Nov 2017 | INR | 21.65 | 22 | 21.05 | 21.3 | 21.3 | +0.25 (+1.19%) | 381 |
| 15 Nov 2017 | INR | 21.3 | 22.15 | 21.05 | 21.05 | 21.05 | -0.25 (-1.17%) | 1,216 |
| 14 Nov 2017 | INR | 21.5 | 21.5 | 21.25 | 21.3 | 21.3 | -0.65 (-2.96%) | 182 |
| 13 Nov 2017 | INR | 23 | 24.7 | 21.2 | 21.95 | 21.95 | +0.35 (+1.62%) | 2,432 |
| 10 Nov 2017 | INR | 21.5 | 22.35 | 21.35 | 21.6 | 21.6 | -0.75 (-3.36%) | 1,302 |
