| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 34 | 34.5 | 33.5 | 33.95 | 33.95 | +0.55 (+1.65%) | 22,525 |
| 20 Dec 2017 | INR | 33.65 | 34 | 33.3 | 33.4 | 33.4 | -0.25 (-0.74%) | 8,724 |
| 19 Dec 2017 | INR | 34.2 | 34.5 | 33 | 33.65 | 33.65 | -0.1 (-0.30%) | 10,723 |
| 18 Dec 2017 | INR | 32.5 | 33.8 | 32.4 | 33.75 | 33.75 | +1.6 (+4.98%) | 11,002 |
| 15 Dec 2017 | INR | 33.4 | 33.5 | 31.8 | 32.15 | 32.15 | -0.6 (-1.83%) | 3,960 |
| 14 Dec 2017 | INR | 32.9 | 32.9 | 31.6 | 32.75 | 32.75 | +0.35 (+1.08%) | 2,608 |
| 13 Dec 2017 | INR | 33.2 | 33.2 | 32.05 | 32.4 | 32.4 | -0.1 (-0.31%) | 3,675 |
| 12 Dec 2017 | INR | 32.7 | 32.9 | 32.05 | 32.5 | 32.5 | -0.5 (-1.52%) | 4,043 |
| 11 Dec 2017 | INR | 32.65 | 33.3 | 32.65 | 33 | 33 | +0.35 (+1.07%) | 8,449 |
| 8 Dec 2017 | INR | 32.3 | 34.7 | 32.3 | 32.65 | 32.65 | -0.3 (-0.91%) | 18,726 |
| 7 Dec 2017 | INR | 32.2 | 33.4 | 31.6 | 32.95 | 32.95 | +1.05 (+3.29%) | 21,954 |
| 6 Dec 2017 | INR | 33.5 | 33.5 | 31.6 | 31.9 | 31.9 | -1.1 (-3.33%) | 10,245 |
| 5 Dec 2017 | INR | 33.1 | 34.85 | 32 | 33 | 33 | -0.55 (-1.64%) | 6,236 |
| 4 Dec 2017 | INR | 34.1 | 34.9 | 33.35 | 33.55 | 33.55 | -1.1 (-3.17%) | 5,571 |
| 1 Dec 2017 | INR | 34.05 | 34.9 | 34 | 34.65 | 34.65 | -0.2 (-0.57%) | 9,450 |
| 30 Nov 2017 | INR | 35.7 | 35.7 | 34.05 | 34.85 | 34.85 | +0.35 (+1.01%) | 10,646 |
| 29 Nov 2017 | INR | 33.05 | 34.55 | 33 | 34.5 | 34.5 | +1.5 (+4.55%) | 17,720 |
| 28 Nov 2017 | INR | 34.1 | 34.5 | 32.85 | 33 | 33 | -1.05 (-3.08%) | 27,081 |
| 27 Nov 2017 | INR | 34.5 | 34.95 | 33.5 | 34.05 | 34.05 | -0.8 (-2.30%) | 15,045 |
| 24 Nov 2017 | INR | 33.65 | 35.05 | 33.5 | 34.85 | 34.85 | +0.7 (+2.05%) | 6,866 |
| 23 Nov 2017 | INR | 34.35 | 35.6 | 34 | 34.15 | 34.15 | -0.85 (-2.43%) | 8,577 |
| 22 Nov 2017 | INR | 35.6 | 35.6 | 34.45 | 35 | 35 | +0.35 (+1.01%) | 10,239 |
| 21 Nov 2017 | INR | 33 | 35.4 | 33 | 34.65 | 34.65 | +1.35 (+4.05%) | 16,980 |
| 20 Nov 2017 | INR | 37.5 | 37.5 | 33 | 33.3 | 33.3 | -1.7 (-4.86%) | 28,893 |
| 17 Nov 2017 | INR | 35 | 35.35 | 34.5 | 35 | 35 | +1.6 (+4.79%) | 5,596 |
| 16 Nov 2017 | INR | 33.05 | 35.7 | 33 | 33.4 | 33.4 | -1.2 (-3.47%) | 19,611 |
| 15 Nov 2017 | INR | 37.1 | 37.7 | 34.6 | 34.6 | 34.6 | -3.8 (-9.90%) | 55,151 |
| 14 Nov 2017 | INR | 39 | 39 | 37.5 | 38.4 | 38.4 | -0.7 (-1.79%) | 3,801 |
| 13 Nov 2017 | INR | 39.3 | 39.3 | 38.05 | 39.1 | 39.1 | +0.15 (+0.39%) | 3,512 |
| 10 Nov 2017 | INR | 40.5 | 40.5 | 38 | 38.95 | 38.95 | -0.75 (-1.89%) | 6,541 |
