| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 42.75 | 44.5 | 41 | 43.9 | 43.9 | +1.6 (+3.78%) | 81,236 |
| 20 Dec 2017 | INR | 42.3 | 42.85 | 41 | 42.3 | 42.3 | +0.5 (+1.20%) | 60,236 |
| 19 Dec 2017 | INR | 40.05 | 41.85 | 39.75 | 41.8 | 41.8 | +0.8 (+1.95%) | 36,651 |
| 18 Dec 2017 | INR | 40.05 | 41.9 | 38.95 | 41 | 41 | +0.75 (+1.86%) | 36,188 |
| 15 Dec 2017 | INR | 40.05 | 41.9 | 40 | 40.25 | 40.25 | +0.35 (+0.88%) | 11,560 |
| 14 Dec 2017 | INR | 40.9 | 40.9 | 39 | 39.9 | 39.9 | -0.25 (-0.62%) | 4,854 |
| 13 Dec 2017 | INR | 41.95 | 41.95 | 40 | 40.15 | 40.15 | -0.45 (-1.11%) | 31,059 |
| 12 Dec 2017 | INR | 40.05 | 41.4 | 37.6 | 40.6 | 40.6 | -0.7 (-1.69%) | 39,645 |
| 11 Dec 2017 | INR | 42.4 | 42.5 | 41 | 41.3 | 41.3 | +0.15 (+0.36%) | 15,684 |
| 8 Dec 2017 | INR | 43 | 43 | 40.75 | 41.15 | 41.15 | -0.65 (-1.56%) | 19,532 |
| 7 Dec 2017 | INR | 43 | 43 | 39.5 | 41.8 | 41.8 | +0.45 (+1.09%) | 9,146 |
| 6 Dec 2017 | INR | 44.4 | 44.4 | 40.05 | 41.35 | 41.35 | -0.25 (-0.60%) | 16,023 |
| 5 Dec 2017 | INR | 42 | 42.5 | 41 | 41.6 | 41.6 | -0.35 (-0.83%) | 25,976 |
| 4 Dec 2017 | INR | 43.2 | 44.5 | 41.35 | 41.95 | 41.95 | -1.25 (-2.89%) | 20,562 |
| 1 Dec 2017 | INR | 44.7 | 44.7 | 42.1 | 43.2 | 43.2 | -1 (-2.26%) | 25,765 |
| 30 Nov 2017 | INR | 44 | 44.6 | 42.35 | 44.2 | 44.2 | +0.25 (+0.57%) | 21,059 |
| 29 Nov 2017 | INR | 44.1 | 44.95 | 43.2 | 43.95 | 43.95 | -0.65 (-1.46%) | 16,851 |
| 28 Nov 2017 | INR | 45 | 46.5 | 42.1 | 44.6 | 44.6 | -0.45 (-1.00%) | 33,789 |
| 27 Nov 2017 | INR | 43.95 | 47.35 | 43.95 | 45.05 | 45.05 | +1.9 (+4.40%) | 135,001 |
| 24 Nov 2017 | INR | 44.95 | 44.95 | 41.85 | 43.15 | 43.15 | +0.2 (+0.47%) | 42,664 |
| 23 Nov 2017 | INR | 42.05 | 43.95 | 42.05 | 42.95 | 42.95 | +0.35 (+0.82%) | 18,857 |
| 22 Nov 2017 | INR | 44 | 44.7 | 42.1 | 42.6 | 42.6 | -0.4 (-0.93%) | 12,741 |
| 21 Nov 2017 | INR | 43.95 | 45 | 42.5 | 43 | 43 | +0.15 (+0.35%) | 47,955 |
| 20 Nov 2017 | INR | 43 | 43.85 | 41.7 | 42.85 | 42.85 | +0.65 (+1.54%) | 22,863 |
| 17 Nov 2017 | INR | 41.25 | 43.95 | 41 | 42.2 | 42.2 | -0.5 (-1.17%) | 24,217 |
| 16 Nov 2017 | INR | 43.5 | 43.5 | 41.15 | 42.7 | 42.7 | +1.2 (+2.89%) | 36,698 |
| 15 Nov 2017 | INR | 41 | 42.95 | 41 | 41.5 | 41.5 | -1.6 (-3.71%) | 35,313 |
| 14 Nov 2017 | INR | 44.1 | 44.5 | 42.3 | 43.1 | 43.1 | -0.9 (-2.05%) | 44,873 |
| 13 Nov 2017 | INR | 44.95 | 49 | 43.2 | 44 | 44 | +3.15 (+7.71%) | 105,781 |
| 10 Nov 2017 | INR | 42.85 | 42.85 | 40.05 | 40.85 | 40.85 | +0.4 (+0.99%) | 9,487 |
