| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 50.5 | 50.7 | 48.1 | 48.95 | 48.95 | +0.65 (+1.35%) | 5,553 |
| 20 Dec 2017 | INR | 49 | 49.7 | 46.1 | 48.3 | 48.3 | +0.85 (+1.79%) | 13,847 |
| 19 Dec 2017 | INR | 47.35 | 50 | 47.15 | 47.45 | 47.45 | -2.15 (-4.33%) | 23,551 |
| 18 Dec 2017 | INR | 50.6 | 50.7 | 49.6 | 49.6 | 49.6 | +1.3 (+2.69%) | 9,445 |
| 15 Dec 2017 | INR | 43.75 | 48.35 | 43.75 | 48.3 | 48.3 | +2.25 (+4.89%) | 41,956 |
| 14 Dec 2017 | INR | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -2.4 (-4.95%) | 11,153 |
| 13 Dec 2017 | INR | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -2.5 (-4.91%) | 21,435 |
| 12 Dec 2017 | INR | 48 | 51.9 | 48 | 50.95 | 50.95 | +1.4 (+2.83%) | 6,041 |
| 11 Dec 2017 | INR | 51.75 | 51.75 | 48 | 49.55 | 49.55 | +0.2 (+0.41%) | 4,901 |
| 8 Dec 2017 | INR | 52 | 53.9 | 48.85 | 49.35 | 49.35 | -2.05 (-3.99%) | 32,701 |
| 7 Dec 2017 | INR | 51.5 | 53 | 50.25 | 51.4 | 51.4 | +0.1 (+0.19%) | 5,087 |
| 6 Dec 2017 | INR | 52 | 55.95 | 50.85 | 51.3 | 51.3 | -2.2 (-4.11%) | 6,100 |
| 5 Dec 2017 | INR | 58 | 58 | 52.6 | 53.5 | 53.5 | -1.85 (-3.34%) | 5,423 |
| 4 Dec 2017 | INR | 56.5 | 58.8 | 55.35 | 55.35 | 55.35 | -2.9 (-4.98%) | 3,515 |
| 1 Dec 2017 | INR | 58.95 | 59.4 | 54.25 | 58.25 | 58.25 | +1.3 (+2.28%) | 10,950 |
| 30 Nov 2017 | INR | 56 | 57.15 | 55 | 56.95 | 56.95 | +2.5 (+4.59%) | 44,666 |
| 29 Nov 2017 | INR | 53 | 55.4 | 51.9 | 54.45 | 54.45 | +1.65 (+3.12%) | 9,353 |
| 28 Nov 2017 | INR | 49.5 | 53.5 | 49 | 52.8 | 52.8 | +1.3 (+2.52%) | 11,212 |
| 27 Nov 2017 | INR | 50.85 | 51.95 | 49.1 | 51.5 | 51.5 | +2 (+4.04%) | 33,708 |
| 24 Nov 2017 | INR | 50.95 | 51 | 49.05 | 49.5 | 49.5 | 0.0 (0.0%) | 7,947 |
| 23 Nov 2017 | INR | 49.5 | 50.2 | 49.5 | 49.5 | 49.5 | +0.5 (+1.02%) | 13,713 |
| 22 Nov 2017 | INR | 50.2 | 51 | 48.5 | 49 | 49 | -1.1 (-2.20%) | 21,905 |
| 21 Nov 2017 | INR | 51 | 52 | 48.1 | 50.1 | 50.1 | -0.45 (-0.89%) | 29,607 |
| 20 Nov 2017 | INR | 47.75 | 52.7 | 47.75 | 50.55 | 50.55 | +0.3 (+0.60%) | 65,647 |
| 17 Nov 2017 | INR | 53 | 53.4 | 50.25 | 50.25 | 50.25 | -2.6 (-4.92%) | 26,665 |
| 16 Nov 2017 | INR | 54.5 | 57.55 | 52.4 | 52.85 | 52.85 | -2.3 (-4.17%) | 13,845 |
| 15 Nov 2017 | INR | 56.25 | 56.25 | 54.05 | 55.15 | 55.15 | -1.45 (-2.56%) | 5,839 |
| 14 Nov 2017 | INR | 58 | 58 | 56.6 | 56.6 | 56.6 | -2.95 (-4.95%) | 5,649 |
| 13 Nov 2017 | INR | 58 | 60 | 57.45 | 59.55 | 59.55 | -0.4 (-0.67%) | 6,255 |
| 10 Nov 2017 | INR | 60 | 62 | 59.9 | 59.95 | 59.95 | +0.65 (+1.10%) | 16,560 |
