| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 36 | 36.25 | 34.85 | 35 | 35 | -0.05 (-0.14%) | 147,205 |
| 20 Dec 2017 | INR | 34.8 | 35.9 | 34.8 | 35.05 | 35.05 | +0.05 (+0.14%) | 52,518 |
| 19 Dec 2017 | INR | 35.1 | 35.8 | 34.9 | 35 | 35 | -0.1 (-0.28%) | 55,160 |
| 18 Dec 2017 | INR | 36 | 36 | 33.5 | 35.1 | 35.1 | -0.2 (-0.57%) | 44,082 |
| 15 Dec 2017 | INR | 35.2 | 36.3 | 35.2 | 35.3 | 35.3 | +0.3 (+0.86%) | 26,934 |
| 14 Dec 2017 | INR | 34.55 | 36.05 | 34.25 | 35 | 35 | +0.25 (+0.72%) | 48,674 |
| 13 Dec 2017 | INR | 35 | 35.95 | 34.25 | 34.75 | 34.75 | -0.6 (-1.70%) | 43,286 |
| 12 Dec 2017 | INR | 36.5 | 36.5 | 35.1 | 35.35 | 35.35 | -0.4 (-1.12%) | 27,442 |
| 11 Dec 2017 | INR | 35.5 | 36.7 | 35.05 | 35.75 | 35.75 | +0.25 (+0.70%) | 61,609 |
| 8 Dec 2017 | INR | 36.6 | 36.75 | 35.1 | 35.5 | 35.5 | -0.45 (-1.25%) | 69,546 |
| 7 Dec 2017 | INR | 35.35 | 36.7 | 35.35 | 35.95 | 35.95 | -0.45 (-1.24%) | 78,116 |
| 6 Dec 2017 | INR | 36.4 | 37.35 | 36.05 | 36.4 | 36.4 | -0.75 (-2.02%) | 54,243 |
| 5 Dec 2017 | INR | 35 | 37.5 | 34.9 | 37.15 | 37.15 | +1.75 (+4.94%) | 107,534 |
| 4 Dec 2017 | INR | 37.45 | 37.45 | 35.25 | 35.4 | 35.4 | -1.15 (-3.15%) | 64,840 |
| 1 Dec 2017 | INR | 37.95 | 37.95 | 36.4 | 36.55 | 36.55 | -0.45 (-1.22%) | 85,837 |
| 30 Nov 2017 | INR | 37.15 | 37.85 | 36.5 | 37 | 37 | -0.15 (-0.40%) | 79,125 |
| 29 Nov 2017 | INR | 37.8 | 38.4 | 36.9 | 37.15 | 37.15 | -0.7 (-1.85%) | 157,406 |
| 28 Nov 2017 | INR | 39.5 | 40.5 | 37.2 | 37.85 | 37.85 | -0.85 (-2.20%) | 412,185 |
| 27 Nov 2017 | INR | 37.05 | 39 | 36 | 38.7 | 38.7 | +2.25 (+6.17%) | 471,046 |
| 24 Nov 2017 | INR | 34.85 | 36.9 | 34.8 | 36.45 | 36.45 | +2.5 (+7.36%) | 419,950 |
| 23 Nov 2017 | INR | 32.85 | 34.8 | 32.85 | 33.95 | 33.95 | +0.4 (+1.19%) | 111,072 |
| 22 Nov 2017 | INR | 31.8 | 34.85 | 31.8 | 33.55 | 33.55 | +1.45 (+4.52%) | 173,849 |
| 21 Nov 2017 | INR | 31.4 | 32.6 | 31.15 | 32.1 | 32.1 | +0.35 (+1.10%) | 34,745 |
| 20 Nov 2017 | INR | 30.85 | 32.45 | 30.85 | 31.75 | 31.75 | +0.5 (+1.60%) | 50,480 |
| 17 Nov 2017 | INR | 31.6 | 32 | 31.15 | 31.25 | 31.25 | -0.4 (-1.26%) | 32,513 |
| 16 Nov 2017 | INR | 30.65 | 32.3 | 30.65 | 31.65 | 31.65 | +0.65 (+2.10%) | 80,560 |
| 15 Nov 2017 | INR | 31.4 | 31.8 | 30.6 | 31 | 31 | -0.8 (-2.52%) | 78,921 |
| 14 Nov 2017 | INR | 32 | 32.5 | 31.5 | 31.8 | 31.8 | -0.3 (-0.93%) | 46,613 |
| 13 Nov 2017 | INR | 32.95 | 33 | 31.55 | 32.1 | 32.1 | -0.2 (-0.62%) | 131,698 |
| 10 Nov 2017 | INR | 33.2 | 33.45 | 32.05 | 32.3 | 32.3 | -0.45 (-1.37%) | 44,755 |
