| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 28.5 | 29.1 | 27 | 28.6 | 28.6 | +0.1 (+0.35%) | 9,546 |
| 20 Dec 2017 | INR | 28 | 29.5 | 28 | 28.5 | 28.5 | +0.25 (+0.88%) | 2,055 |
| 19 Dec 2017 | INR | 29.85 | 29.85 | 28.1 | 28.25 | 28.25 | -0.75 (-2.59%) | 9,531 |
| 18 Dec 2017 | INR | 29 | 30.9 | 27.8 | 29 | 29 | +1.6 (+5.84%) | 12,869 |
| 15 Dec 2017 | INR | 27.3 | 28 | 27.05 | 27.4 | 27.4 | +0.2 (+0.74%) | 13,740 |
| 14 Dec 2017 | INR | 31.85 | 31.85 | 26.35 | 27.2 | 27.2 | -2.8 (-9.33%) | 37,010 |
| 13 Dec 2017 | INR | 29.3 | 30 | 29.3 | 30 | 30 | -0.4 (-1.32%) | 3,963 |
| 12 Dec 2017 | INR | 30.15 | 30.6 | 29.9 | 30.4 | 30.4 | +0.5 (+1.67%) | 10,335 |
| 11 Dec 2017 | INR | 28.65 | 30.6 | 28.65 | 29.9 | 29.9 | -0.05 (-0.17%) | 969 |
| 8 Dec 2017 | INR | 29.75 | 30.4 | 29.5 | 29.95 | 29.95 | +0.45 (+1.53%) | 17,003 |
| 7 Dec 2017 | INR | 29 | 29.95 | 28.9 | 29.5 | 29.5 | +0.5 (+1.72%) | 20,050 |
| 6 Dec 2017 | INR | 28.5 | 29.25 | 28.5 | 29 | 29 | +0.75 (+2.65%) | 25,368 |
| 5 Dec 2017 | INR | 28.5 | 28.5 | 28 | 28.25 | 28.25 | +0.2 (+0.71%) | 6,469 |
| 4 Dec 2017 | INR | 30.5 | 30.5 | 27 | 28.05 | 28.05 | -0.8 (-2.77%) | 12,869 |
| 1 Dec 2017 | INR | 31 | 31 | 28.35 | 28.85 | 28.85 | -0.15 (-0.52%) | 5,755 |
| 30 Nov 2017 | INR | 29 | 30 | 28 | 29 | 29 | +0.1 (+0.35%) | 4,367 |
| 29 Nov 2017 | INR | 29.3 | 29.75 | 28.65 | 28.9 | 28.9 | -0.3 (-1.03%) | 5,146 |
| 28 Nov 2017 | INR | 30.75 | 30.75 | 29 | 29.2 | 29.2 | -1.05 (-3.47%) | 7,468 |
| 27 Nov 2017 | INR | 29.05 | 30.75 | 29.05 | 30.25 | 30.25 | +1 (+3.42%) | 6,446 |
| 24 Nov 2017 | INR | 28.7 | 30.95 | 28.7 | 29.25 | 29.25 | -1 (-3.31%) | 6,364 |
| 23 Nov 2017 | INR | 30.4 | 31.4 | 29.5 | 30.25 | 30.25 | -0.3 (-0.98%) | 9,710 |
| 22 Nov 2017 | INR | 32 | 32 | 30 | 30.55 | 30.55 | -0.35 (-1.13%) | 20,079 |
| 21 Nov 2017 | INR | 32 | 32.2 | 29.55 | 30.9 | 30.9 | +1.55 (+5.28%) | 66,435 |
| 20 Nov 2017 | INR | 29.65 | 29.65 | 29.1 | 29.35 | 29.35 | +1.45 (+5.20%) | 6,705 |
| 17 Nov 2017 | INR | 27.1 | 29.45 | 27.1 | 27.9 | 27.9 | -0.5 (-1.76%) | 6,275 |
| 16 Nov 2017 | INR | 27.8 | 29.35 | 27 | 28.4 | 28.4 | +1.65 (+6.17%) | 5,889 |
| 15 Nov 2017 | INR | 28.5 | 28.5 | 26.55 | 26.75 | 26.75 | -1.2 (-4.29%) | 3,866 |
| 14 Nov 2017 | INR | 28.75 | 29.4 | 27.9 | 27.95 | 27.95 | -1.1 (-3.79%) | 4,461 |
| 13 Nov 2017 | INR | 30 | 30 | 28.8 | 29.05 | 29.05 | +0.35 (+1.22%) | 4,211 |
| 10 Nov 2017 | INR | 30.2 | 30.4 | 28.1 | 28.7 | 28.7 | -1.3 (-4.33%) | 18,520 |
