| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 29.05 | 30 | 28.65 | 30 | 30 | 0.0 (0.0%) | 2,567 |
| 20 Dec 2017 | INR | 30 | 30 | 30 | 30 | 30 | -0.8 (-2.60%) | 2,100 |
| 19 Dec 2017 | INR | 29.9 | 30.8 | 28.45 | 30.8 | 30.8 | +0.9 (+3.01%) | 1,530 |
| 18 Dec 2017 | INR | 29 | 29.9 | 28 | 29.9 | 29.9 | +0.45 (+1.53%) | 2,025 |
| 15 Dec 2017 | INR | 32 | 32 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 3,575 |
| 14 Dec 2017 | INR | 32.95 | 33.1 | 31 | 31 | 31 | -1.6 (-4.91%) | 4,324 |
| 13 Dec 2017 | INR | 33.5 | 35 | 32.6 | 32.6 | 32.6 | -1.7 (-4.96%) | 7,232 |
| 12 Dec 2017 | INR | 34.35 | 37.8 | 34.3 | 34.3 | 34.3 | -1.8 (-4.99%) | 4,344 |
| 11 Dec 2017 | INR | 36.1 | 37.8 | 36.1 | 36.1 | 36.1 | +0.1 (+0.28%) | 1,175 |
| 8 Dec 2017 | INR | 36 | 36 | 36 | 36 | 36 | -1.45 (-3.87%) | 9 |
| 7 Dec 2017 | INR | 36.05 | 37.45 | 34.5 | 37.45 | 37.45 | +1.5 (+4.17%) | 1,151 |
| 6 Dec 2017 | INR | 37.75 | 37.75 | 35.95 | 35.95 | 35.95 | -1.65 (-4.39%) | 45 |
| 5 Dec 2017 | INR | 38.4 | 38.4 | 36.75 | 37.6 | 37.6 | +1 (+2.73%) | 790 |
| 4 Dec 2017 | INR | 36.55 | 36.6 | 36.55 | 36.6 | 36.6 | -0.75 (-2.01%) | 120 |
| 1 Dec 2017 | INR | 40.95 | 40.95 | 37.1 | 37.35 | 37.35 | -1.65 (-4.23%) | 1,336 |
| 30 Nov 2017 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 29 Nov 2017 | INR | 39 | 39 | 39 | 39 | 39 | +1 (+2.63%) | 2,000 |
| 28 Nov 2017 | INR | 36 | 39 | 36 | 38 | 38 | +0.2 (+0.53%) | 2,441 |
| 27 Nov 2017 | INR | 37.4 | 37.8 | 36 | 37.8 | 37.8 | +1.8 (+5%) | 459 |
| 24 Nov 2017 | INR | 33.9 | 36 | 33.75 | 36 | 36 | +1.45 (+4.20%) | 767 |
| 23 Nov 2017 | INR | 34.55 | 34.6 | 34.55 | 34.55 | 34.55 | -1.8 (-4.95%) | 132 |
| 22 Nov 2017 | INR | 36.4 | 36.4 | 36.35 | 36.35 | 36.35 | -1.9 (-4.97%) | 2,685 |
| 21 Nov 2017 | INR | 40.25 | 40.25 | 38.25 | 38.25 | 38.25 | -2 (-4.97%) | 1,636 |
| 20 Nov 2017 | INR | 40.1 | 43 | 40.1 | 40.25 | 40.25 | -1.9 (-4.51%) | 1,632 |
| 17 Nov 2017 | INR | 46 | 46.1 | 42.15 | 42.15 | 42.15 | -1.8 (-4.10%) | 2,540 |
| 16 Nov 2017 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 (0.0%) | 14 |
| 15 Nov 2017 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 (0.0%) | 0 |
| 14 Nov 2017 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 (0.0%) | 0 |
| 13 Nov 2017 | INR | 43.6 | 43.95 | 43.6 | 43.95 | 43.95 | +2.05 (+4.89%) | 1,220 |
| 10 Nov 2017 | INR | 41.8 | 41.9 | 41.8 | 41.9 | 41.9 | 0.0 (0.0%) | 1,205 |
