| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | INR | 42 | 42.2 | 38.5 | 41 | 41 | +0.8 (+1.99%) | 3,621 |
| 30 Nov 2017 | INR | 38 | 40.2 | 38 | 40.2 | 40.2 | +1.9 (+4.96%) | 2,689 |
| 29 Nov 2017 | INR | 39.3 | 39.75 | 36.15 | 38.3 | 38.3 | +0.25 (+0.66%) | 4,100 |
| 28 Nov 2017 | INR | 39.35 | 39.35 | 37.5 | 38.05 | 38.05 | +0.55 (+1.47%) | 19,515 |
| 27 Nov 2017 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | +1.75 (+4.90%) | 1,341 |
| 24 Nov 2017 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | +1.7 (+4.99%) | 1,040 |
| 23 Nov 2017 | INR | 33.7 | 34.05 | 33.7 | 34.05 | 34.05 | +1.6 (+4.93%) | 1,110 |
| 22 Nov 2017 | INR | 32.4 | 32.45 | 32.4 | 32.45 | 32.45 | +1.5 (+4.85%) | 635 |
| 21 Nov 2017 | INR | 30.5 | 31.95 | 30.5 | 30.95 | 30.95 | +0.5 (+1.64%) | 1,858 |
| 20 Nov 2017 | INR | 29.55 | 30.45 | 29.55 | 30.45 | 30.45 | +1.45 (+5%) | 255 |
| 17 Nov 2017 | INR | 29.5 | 29.85 | 29 | 29 | 29 | 0.0 (0.0%) | 2,051 |
| 16 Nov 2017 | INR | 29.55 | 29.55 | 29 | 29 | 29 | -0.55 (-1.86%) | 366 |
| 15 Nov 2017 | INR | 29 | 29.75 | 29 | 29.55 | 29.55 | -0.95 (-3.11%) | 240 |
| 14 Nov 2017 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 100 |
| 13 Nov 2017 | INR | 30.65 | 30.65 | 30.5 | 30.5 | 30.5 | +1.3 (+4.45%) | 2,000 |
| 10 Nov 2017 | INR | 29.2 | 29.2 | 29.15 | 29.2 | 29.2 | -0.8 (-2.67%) | 100 |
| 9 Nov 2017 | INR | 30 | 30 | 30 | 30 | 30 | -2.35 (-7.26%) | 1,000 |
| 8 Nov 2017 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | +2.1 (+6.94%) | 0 |
| 7 Nov 2017 | INR | 29.85 | 32.35 | 29.6 | 30.25 | 30.25 | -0.9 (-2.89%) | 1,886 |
| 6 Nov 2017 | INR | 33.3 | 33.3 | 31.15 | 31.15 | 31.15 | -1.6 (-4.89%) | 410 |
| 3 Nov 2017 | INR | 32.8 | 32.8 | 32.7 | 32.75 | 32.75 | +1.5 (+4.80%) | 1,436 |
| 2 Nov 2017 | INR | 31.4 | 31.4 | 29.65 | 31.25 | 31.25 | +1.3 (+4.34%) | 3,405 |
| 1 Nov 2017 | INR | 31 | 31 | 29.55 | 29.95 | 29.95 | +0.4 (+1.35%) | 2,426 |
| 31 Oct 2017 | INR | 28 | 29.55 | 28 | 29.55 | 29.55 | +1.4 (+4.97%) | 2,398 |
| 30 Oct 2017 | INR | 29.9 | 29.9 | 28 | 28.15 | 28.15 | -0.4 (-1.40%) | 2,032 |
| 27 Oct 2017 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
| 26 Oct 2017 | INR | 30 | 31.45 | 28.55 | 28.55 | 28.55 | -1.45 (-4.83%) | 7,301 |
| 25 Oct 2017 | INR | 31.5 | 31.5 | 29.7 | 30 | 30 | 0.0 (0.0%) | 1,602 |
| 24 Oct 2017 | INR | 29.5 | 30.95 | 29.5 | 30 | 30 | +0.5 (+1.69%) | 2,500 |
| 23 Oct 2017 | INR | 29 | 31.25 | 29 | 29.5 | 29.5 | -0.3 (-1.01%) | 325 |
