| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 57.5 | 61.7 | 53 | 53.95 | 53.95 | -3.05 (-5.35%) | 892,703 |
| 19 Dec 2017 | INR | 64.9 | 70 | 54.1 | 57 | 57 | -5.95 (-9.45%) | 1,517,228 |
| 18 Dec 2017 | INR | 57.25 | 65.6 | 55.7 | 62.95 | 62.95 | +5.5 (+9.57%) | 510,533 |
| 15 Dec 2017 | INR | 58.5 | 58.5 | 56.3 | 57.45 | 57.45 | +0.3 (+0.52%) | 105,720 |
| 14 Dec 2017 | INR | 56.7 | 58 | 54.55 | 57.15 | 57.15 | +0.55 (+0.97%) | 116,849 |
| 13 Dec 2017 | INR | 57.3 | 58 | 55 | 56.6 | 56.6 | -0.25 (-0.44%) | 100,241 |
| 12 Dec 2017 | INR | 56.5 | 57.55 | 55.25 | 56.85 | 56.85 | +0.85 (+1.52%) | 95,382 |
| 11 Dec 2017 | INR | 56 | 57.5 | 54.25 | 56 | 56 | +0.15 (+0.27%) | 137,202 |
| 8 Dec 2017 | INR | 57 | 57.5 | 54 | 55.85 | 55.85 | -0.8 (-1.41%) | 250,723 |
| 7 Dec 2017 | INR | 54 | 57.85 | 52.5 | 56.65 | 56.65 | +2 (+3.66%) | 186,437 |
| 6 Dec 2017 | INR | 55 | 56.4 | 53.1 | 54.65 | 54.65 | -0.3 (-0.55%) | 221,115 |
| 5 Dec 2017 | INR | 54.1 | 55.6 | 52.8 | 54.95 | 54.95 | +1.3 (+2.42%) | 295,018 |
| 4 Dec 2017 | INR | 53.55 | 55.8 | 51.85 | 53.65 | 53.65 | +0.2 (+0.37%) | 289,072 |
| 1 Dec 2017 | INR | 52.85 | 54 | 51.75 | 53.45 | 53.45 | +1.65 (+3.19%) | 291,881 |
| 30 Nov 2017 | INR | 52 | 52.8 | 51 | 51.8 | 51.8 | +0.1 (+0.19%) | 327,516 |
| 29 Nov 2017 | INR | 52 | 53.7 | 51 | 51.7 | 51.7 | +0.15 (+0.29%) | 316,118 |
| 28 Nov 2017 | INR | 53 | 54.6 | 51.15 | 51.55 | 51.55 | -1.15 (-2.18%) | 167,196 |
| 27 Nov 2017 | INR | 54.45 | 55 | 51 | 52.7 | 52.7 | +0.1 (+0.19%) | 166,825 |
| 24 Nov 2017 | INR | 51.5 | 53.65 | 51.2 | 52.6 | 52.6 | +1.15 (+2.24%) | 168,037 |
| 23 Nov 2017 | INR | 51.5 | 52.6 | 50.35 | 51.45 | 51.45 | -0.1 (-0.19%) | 216,124 |
| 22 Nov 2017 | INR | 50.55 | 52.8 | 50.25 | 51.55 | 51.55 | +1.4 (+2.79%) | 199,859 |
| 21 Nov 2017 | INR | 52.5 | 52.65 | 50 | 50.15 | 50.15 | -1.9 (-3.65%) | 108,785 |
| 20 Nov 2017 | INR | 52.5 | 53.2 | 51 | 52.05 | 52.05 | -0.7 (-1.33%) | 198,572 |
| 17 Nov 2017 | INR | 51 | 53 | 49.8 | 52.75 | 52.75 | +2.15 (+4.25%) | 71,199 |
| 16 Nov 2017 | INR | 49.15 | 53.9 | 49 | 50.6 | 50.6 | +1.45 (+2.95%) | 80,803 |
| 15 Nov 2017 | INR | 49.6 | 50.2 | 48 | 49.15 | 49.15 | -0.15 (-0.30%) | 120,158 |
| 14 Nov 2017 | INR | 48.5 | 50 | 47.5 | 49.3 | 49.3 | +1 (+2.07%) | 48,308 |
| 13 Nov 2017 | INR | 47.05 | 48.5 | 47.05 | 48.3 | 48.3 | +1.25 (+2.66%) | 122,622 |
| 10 Nov 2017 | INR | 47.9 | 48.4 | 46.55 | 47.05 | 47.05 | -0.9 (-1.88%) | 102,031 |
| 9 Nov 2017 | INR | 46.3 | 48 | 46.3 | 47.95 | 47.95 | +0.75 (+1.59%) | 77,911 |
