| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 39.1 | 43.25 | 39 | 42.45 | 42.45 | +3.9 (+10.12%) | 742,067 |
| 13 Dec 2017 | INR | 37.8 | 40 | 36.25 | 38.55 | 38.55 | +1.95 (+5.33%) | 657,386 |
| 12 Dec 2017 | INR | 36 | 40 | 35.6 | 36.6 | 36.6 | +0.95 (+2.66%) | 216,917 |
| 11 Dec 2017 | INR | 36 | 36.9 | 35.1 | 35.65 | 35.65 | +0.1 (+0.28%) | 109,813 |
| 8 Dec 2017 | INR | 35.7 | 36 | 34 | 35.55 | 35.55 | +0.1 (+0.28%) | 125,540 |
| 7 Dec 2017 | INR | 37.95 | 37.95 | 35 | 35.45 | 35.45 | -1.55 (-4.19%) | 142,413 |
| 6 Dec 2017 | INR | 37.5 | 38 | 35.9 | 37 | 37 | +0.6 (+1.65%) | 306,558 |
| 5 Dec 2017 | INR | 33.85 | 36.4 | 33.15 | 36.4 | 36.4 | +3.3 (+9.97%) | 454,345 |
| 4 Dec 2017 | INR | 34.9 | 34.9 | 32.1 | 33.1 | 33.1 | +0.75 (+2.32%) | 125,684 |
| 1 Dec 2017 | INR | 33 | 34.4 | 31.6 | 32.35 | 32.35 | +0.45 (+1.41%) | 37,483 |
| 30 Nov 2017 | INR | 32.05 | 32.4 | 30.7 | 31.9 | 31.9 | +0.5 (+1.59%) | 49,573 |
| 29 Nov 2017 | INR | 32.25 | 33.85 | 31 | 31.4 | 31.4 | -1.2 (-3.68%) | 40,435 |
| 28 Nov 2017 | INR | 32.1 | 33.5 | 31.6 | 32.6 | 32.6 | +1.5 (+4.82%) | 416,046 |
| 27 Nov 2017 | INR | 29 | 31.55 | 28.6 | 31.1 | 31.1 | +2.4 (+8.36%) | 511,158 |
| 24 Nov 2017 | INR | 28.5 | 29 | 28.05 | 28.7 | 28.7 | +0.45 (+1.59%) | 76,366 |
| 23 Nov 2017 | INR | 29 | 29.2 | 27.5 | 28.25 | 28.25 | -0.05 (-0.18%) | 51,149 |
| 22 Nov 2017 | INR | 27.1 | 29 | 27.1 | 28.3 | 28.3 | +0.5 (+1.80%) | 210,558 |
| 21 Nov 2017 | INR | 26.8 | 28.65 | 25.8 | 27.8 | 27.8 | +1.75 (+6.72%) | 331,977 |
| 20 Nov 2017 | INR | 27.85 | 27.85 | 25.6 | 26.05 | 26.05 | -1.05 (-3.87%) | 137,164 |
| 17 Nov 2017 | INR | 27.95 | 27.95 | 26.7 | 27.1 | 27.1 | -0.6 (-2.17%) | 14,771 |
| 16 Nov 2017 | INR | 28 | 28.7 | 26.7 | 27.7 | 27.7 | -0.05 (-0.18%) | 27,425 |
| 15 Nov 2017 | INR | 27.85 | 28.95 | 26.75 | 27.75 | 27.75 | -0.1 (-0.36%) | 24,717 |
| 14 Nov 2017 | INR | 28.85 | 29 | 27 | 27.85 | 27.85 | -0.15 (-0.54%) | 50,204 |
| 13 Nov 2017 | INR | 29 | 29 | 26.55 | 28 | 28 | +0.45 (+1.63%) | 98,864 |
| 10 Nov 2017 | INR | 26.9 | 28.2 | 26.2 | 27.55 | 27.55 | +0.6 (+2.23%) | 11,513 |
| 9 Nov 2017 | INR | 28.45 | 28.45 | 26.6 | 26.95 | 26.95 | -0.05 (-0.19%) | 10,289 |
| 8 Nov 2017 | INR | 28 | 28 | 26.55 | 27 | 27 | +0.05 (+0.19%) | 35,865 |
| 7 Nov 2017 | INR | 28 | 28.75 | 26.65 | 26.95 | 26.95 | -1.05 (-3.75%) | 18,501 |
| 6 Nov 2017 | INR | 26.5 | 29.7 | 26.5 | 28 | 28 | +0.1 (+0.36%) | 64,747 |
| 3 Nov 2017 | INR | 28.9 | 28.9 | 27.05 | 27.9 | 27.9 | 0.0 (0.0%) | 32,397 |
