| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 46.95 | 48.45 | 46.5 | 47.15 | 47.15 | -0.75 (-1.57%) | 7,140 |
| 20 Dec 2017 | INR | 48.8 | 48.8 | 46.75 | 47.9 | 47.9 | +0.4 (+0.84%) | 1,163 |
| 19 Dec 2017 | INR | 48 | 48.45 | 47.05 | 47.5 | 47.5 | -0.15 (-0.31%) | 7,900 |
| 18 Dec 2017 | INR | 46 | 48.15 | 40 | 47.65 | 47.65 | +1.4 (+3.03%) | 7,491 |
| 15 Dec 2017 | INR | 46.9 | 48.05 | 46 | 46.25 | 46.25 | -0.25 (-0.54%) | 15,721 |
| 14 Dec 2017 | INR | 47 | 47 | 45.65 | 46.5 | 46.5 | -1 (-2.11%) | 7,260 |
| 13 Dec 2017 | INR | 49.95 | 49.95 | 47.1 | 47.5 | 47.5 | +0.55 (+1.17%) | 6,717 |
| 12 Dec 2017 | INR | 48.65 | 49.8 | 46.8 | 46.95 | 46.95 | -2.5 (-5.06%) | 4,556 |
| 11 Dec 2017 | INR | 45.7 | 50 | 45.7 | 49.45 | 49.45 | +4.15 (+9.16%) | 36,543 |
| 8 Dec 2017 | INR | 45.75 | 46.85 | 44.65 | 45.3 | 45.3 | +0.55 (+1.23%) | 9,244 |
| 7 Dec 2017 | INR | 44 | 45.5 | 44 | 44.75 | 44.75 | -0.9 (-1.97%) | 4,193 |
| 6 Dec 2017 | INR | 45.85 | 46 | 44.6 | 45.65 | 45.65 | -0.05 (-0.11%) | 5,960 |
| 5 Dec 2017 | INR | 43.2 | 47 | 42 | 45.7 | 45.7 | +0.9 (+2.01%) | 9,253 |
| 4 Dec 2017 | INR | 45.95 | 45.95 | 44.15 | 44.8 | 44.8 | -1.55 (-3.34%) | 4,294 |
| 1 Dec 2017 | INR | 44 | 46.75 | 44 | 46.35 | 46.35 | +0.7 (+1.53%) | 2,880 |
| 30 Nov 2017 | INR | 45 | 47 | 45 | 45.65 | 45.65 | -1.1 (-2.35%) | 3,324 |
| 29 Nov 2017 | INR | 45.25 | 46.75 | 44.6 | 46.75 | 46.75 | +1.35 (+2.97%) | 1,535 |
| 28 Nov 2017 | INR | 44.15 | 47.95 | 44.15 | 45.4 | 45.4 | -0.85 (-1.84%) | 450 |
| 27 Nov 2017 | INR | 46.95 | 48.5 | 44 | 46.25 | 46.25 | +0.85 (+1.87%) | 4,010 |
| 24 Nov 2017 | INR | 45.85 | 45.85 | 44.3 | 45.4 | 45.4 | -0.6 (-1.30%) | 1,966 |
| 23 Nov 2017 | INR | 44.5 | 46.2 | 44.35 | 46 | 46 | +1.05 (+2.34%) | 2,750 |
| 22 Nov 2017 | INR | 43.1 | 45.3 | 43 | 44.95 | 44.95 | +0.55 (+1.24%) | 4,135 |
| 21 Nov 2017 | INR | 42.65 | 46.85 | 42.65 | 44.4 | 44.4 | -1.4 (-3.06%) | 4,095 |
| 20 Nov 2017 | INR | 44.2 | 45.8 | 43.55 | 45.8 | 45.8 | +2.15 (+4.93%) | 2,756 |
| 17 Nov 2017 | INR | 45 | 45 | 43.65 | 43.65 | 43.65 | -0.35 (-0.80%) | 1,854 |
| 16 Nov 2017 | INR | 44 | 44 | 43.25 | 44 | 44 | 0.0 (0.0%) | 1,401 |
| 15 Nov 2017 | INR | 43.55 | 44.4 | 43.55 | 44 | 44 | +0.45 (+1.03%) | 1,020 |
| 14 Nov 2017 | INR | 45 | 45 | 42.8 | 43.55 | 43.55 | +0.05 (+0.11%) | 1,631 |
| 13 Nov 2017 | INR | 43.4 | 46.85 | 43 | 43.5 | 43.5 | -1.15 (-2.58%) | 6,012 |
| 10 Nov 2017 | INR | 45 | 45 | 44.65 | 44.65 | 44.65 | -1.35 (-2.93%) | 2,900 |
