| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 39.4 | 39.4 | 38 | 38 | 19 | -1.9 (-4.76%) | 302 |
| 18 Dec 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 19.95 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 19.95 | -2.1 (-5%) | 153 |
| 14 Dec 2017 | INR | 40.85 | 42 | 40.85 | 42 | 21 | +1.15 (+2.82%) | 322 |
| 13 Dec 2017 | INR | 40.85 | 40.85 | 40.85 | 40.85 | 20.425 | -2.15 (-5%) | 89 |
| 12 Dec 2017 | INR | 43 | 43 | 43 | 43 | 21.5 | 0.0 (0.0%) | 0 |
| 11 Dec 2017 | INR | 43 | 43 | 43 | 43 | 21.5 | -2 (-4.44%) | 108 |
| 8 Dec 2017 | INR | 45 | 45 | 45 | 45 | 22.5 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | INR | 43 | 45 | 42.5 | 45 | 22.5 | +0.3 (+0.67%) | 1,610 |
| 6 Dec 2017 | INR | 40.7 | 44.9 | 40.7 | 44.7 | 22.35 | +1.9 (+4.44%) | 2,013 |
| 5 Dec 2017 | INR | 41.8 | 42.9 | 41.8 | 42.8 | 21.4 | -1.2 (-2.73%) | 3,278 |
| 4 Dec 2017 | INR | 48 | 48 | 43.75 | 44 | 22 | -2.05 (-4.45%) | 7,522 |
| 1 Dec 2017 | INR | 43.9 | 46.05 | 43.9 | 46.05 | 23.025 | +2.15 (+4.90%) | 3,352 |
| 30 Nov 2017 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 21.95 | +2.05 (+4.90%) | 3,603 |
| 29 Nov 2017 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 20.925 | +1.95 (+4.89%) | 743 |
| 28 Nov 2017 | INR | 39.9 | 39.9 | 38.5 | 39.9 | 19.95 | +1.9 (+5%) | 3,310 |
| 27 Nov 2017 | INR | 38 | 38 | 38 | 38 | 19 | +1.8 (+4.97%) | 3,422 |
| 24 Nov 2017 | INR | 36.2 | 36.2 | 36.2 | 36.2 | 18.1 | +1.7 (+4.93%) | 3,070 |
| 23 Nov 2017 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 17.25 | +1.6 (+4.86%) | 210 |
| 22 Nov 2017 | INR | 32.9 | 32.9 | 32.9 | 32.9 | 16.45 | +1.55 (+4.94%) | 350 |
| 21 Nov 2017 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 15.675 | +1.45 (+4.85%) | 2,352 |
| 20 Nov 2017 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 14.95 | +1.4 (+4.91%) | 1,559 |
| 17 Nov 2017 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 14.25 | +1.35 (+4.97%) | 1,320 |
| 16 Nov 2017 | INR | 27.15 | 27.15 | 25.1 | 27.15 | 13.575 | +1.25 (+4.83%) | 1,380 |
| 15 Nov 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 12.95 | +1.2 (+4.86%) | 500 |
| 14 Nov 2017 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 12.35 | -1 (-3.89%) | 300 |
| 13 Nov 2017 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 12.85 | 0.0 (0.0%) | 249 |
| 10 Nov 2017 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 12.85 | 0.0 (0.0%) | 51 |
| 9 Nov 2017 | INR | 27.85 | 27.85 | 25.7 | 25.7 | 12.85 | -0.85 (-3.20%) | 3,199 |
| 8 Nov 2017 | INR | 25.2 | 26.55 | 25.2 | 26.55 | 13.275 | +1.25 (+4.94%) | 950 |
