| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 36.25 | 36.5 | 33.7 | 34.15 | 34.15 | -1.5 (-4.21%) | 151,634 |
| 20 Dec 2017 | INR | 32 | 36 | 32 | 35.65 | 35.65 | +3.35 (+10.37%) | 268,409 |
| 19 Dec 2017 | INR | 30 | 32.75 | 30 | 32.3 | 32.3 | +2.45 (+8.21%) | 217,865 |
| 18 Dec 2017 | INR | 30.85 | 31 | 28.5 | 29.85 | 29.85 | -0.45 (-1.49%) | 60,950 |
| 15 Dec 2017 | INR | 30 | 31 | 30 | 30.3 | 30.3 | +0.35 (+1.17%) | 63,896 |
| 14 Dec 2017 | INR | 29.45 | 30.8 | 29.1 | 29.95 | 29.95 | +0.05 (+0.17%) | 169,743 |
| 13 Dec 2017 | INR | 31.5 | 33 | 29.1 | 29.9 | 29.9 | -1.05 (-3.39%) | 302,659 |
| 12 Dec 2017 | INR | 30.25 | 31.9 | 29.5 | 30.95 | 30.95 | +0.95 (+3.17%) | 146,649 |
| 11 Dec 2017 | INR | 27.7 | 31.4 | 26.5 | 30 | 30 | +3.8 (+14.50%) | 1,764,982 |
| 8 Dec 2017 | INR | 26.6 | 26.95 | 25 | 26.2 | 26.2 | -0.4 (-1.50%) | 1,442,403 |
| 7 Dec 2017 | INR | 29.9 | 29.9 | 25.75 | 26.6 | 26.6 | -0.95 (-3.45%) | 209,150 |
| 6 Dec 2017 | INR | 27.5 | 28 | 27.4 | 27.55 | 27.55 | -0.35 (-1.25%) | 2,045 |
| 5 Dec 2017 | INR | 27.6 | 28.25 | 27.3 | 27.9 | 27.9 | -0.2 (-0.71%) | 15,426 |
| 4 Dec 2017 | INR | 29.5 | 30 | 28 | 28.1 | 28.1 | -1.1 (-3.77%) | 18,247 |
| 1 Dec 2017 | INR | 30.4 | 31.9 | 27.25 | 29.2 | 29.2 | +1.25 (+4.47%) | 123,860 |
| 30 Nov 2017 | INR | 28.9 | 29.45 | 27.75 | 27.95 | 27.95 | -0.65 (-2.27%) | 68,901 |
| 29 Nov 2017 | INR | 28.6 | 29.5 | 27.55 | 28.6 | 28.6 | -0.4 (-1.38%) | 130,371 |
| 28 Nov 2017 | INR | 29.2 | 29.2 | 28.55 | 29 | 29 | +0.45 (+1.58%) | 6,236 |
| 27 Nov 2017 | INR | 29 | 29 | 28.5 | 28.55 | 28.55 | -0.4 (-1.38%) | 8,785 |
| 24 Nov 2017 | INR | 28 | 29.9 | 27.6 | 28.95 | 28.95 | +1.1 (+3.95%) | 24,733 |
| 23 Nov 2017 | INR | 28.4 | 28.45 | 27.75 | 27.85 | 27.85 | -0.1 (-0.36%) | 7,177 |
| 22 Nov 2017 | INR | 28.9 | 29.4 | 27.7 | 27.95 | 27.95 | -0.8 (-2.78%) | 41,333 |
| 21 Nov 2017 | INR | 28.7 | 28.9 | 28.25 | 28.75 | 28.75 | +0.8 (+2.86%) | 8,935 |
| 20 Nov 2017 | INR | 28.5 | 30 | 27.55 | 27.95 | 27.95 | +0.15 (+0.54%) | 87,937 |
| 17 Nov 2017 | INR | 27.05 | 28.75 | 27.05 | 27.8 | 27.8 | +0.25 (+0.91%) | 7,590 |
| 16 Nov 2017 | INR | 29.4 | 29.4 | 27.25 | 27.55 | 27.55 | -0.4 (-1.43%) | 27,592 |
| 15 Nov 2017 | INR | 29 | 29.35 | 27.55 | 27.95 | 27.95 | -1.05 (-3.62%) | 23,360 |
| 14 Nov 2017 | INR | 27 | 29 | 26.5 | 29 | 29 | +1.7 (+6.23%) | 13,725 |
| 13 Nov 2017 | INR | 28 | 29.8 | 26 | 27.3 | 27.3 | -0.95 (-3.36%) | 111,239 |
| 10 Nov 2017 | INR | 31.5 | 31.5 | 27.65 | 28.25 | 28.25 | -2.75 (-8.87%) | 100,526 |
