| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 30.6 | 30.9 | 30.6 | 30.85 | 30.85 | +0.15 (+0.49%) | 1,899 |
| 19 Dec 2017 | INR | 30.3 | 31.3 | 30.3 | 30.7 | 30.7 | -1.05 (-3.31%) | 1,683 |
| 18 Dec 2017 | INR | 30.75 | 32 | 30.75 | 31.75 | 31.75 | +1 (+3.25%) | 483 |
| 15 Dec 2017 | INR | 31.75 | 31.75 | 30.55 | 30.75 | 30.75 | -0.3 (-0.97%) | 1,625 |
| 14 Dec 2017 | INR | 31 | 31.9 | 31 | 31.05 | 31.05 | +0.15 (+0.49%) | 17,530 |
| 13 Dec 2017 | INR | 32 | 32 | 30.9 | 30.9 | 30.9 | +0.05 (+0.16%) | 4,425 |
| 12 Dec 2017 | INR | 33 | 33 | 30.75 | 30.85 | 30.85 | -0.4 (-1.28%) | 3,592 |
| 11 Dec 2017 | INR | 31.1 | 32.2 | 31.1 | 31.25 | 31.25 | -1.35 (-4.14%) | 3,551 |
| 8 Dec 2017 | INR | 32.4 | 33 | 30.2 | 32.6 | 32.6 | +0.35 (+1.09%) | 2,045 |
| 7 Dec 2017 | INR | 31.05 | 32.25 | 31.05 | 32.25 | 32.25 | -0.1 (-0.31%) | 560 |
| 6 Dec 2017 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | INR | 32 | 32.4 | 30.4 | 32.35 | 32.35 | -0.15 (-0.46%) | 6,498 |
| 4 Dec 2017 | INR | 33.65 | 33.65 | 31.55 | 32.5 | 32.5 | -0.5 (-1.52%) | 1,198 |
| 1 Dec 2017 | INR | 35.25 | 35.25 | 31.15 | 33 | 33 | +0.35 (+1.07%) | 28,026 |
| 30 Nov 2017 | INR | 35.85 | 35.85 | 31.75 | 32.65 | 32.65 | -0.05 (-0.15%) | 17,700 |
| 29 Nov 2017 | INR | 32 | 33.95 | 30.7 | 32.7 | 32.7 | +1.2 (+3.81%) | 49,391 |
| 28 Nov 2017 | INR | 32.3 | 32.3 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 1,451 |
| 27 Nov 2017 | INR | 31.15 | 32 | 30.75 | 31.5 | 31.5 | -0.4 (-1.25%) | 6,160 |
| 24 Nov 2017 | INR | 31 | 32.4 | 30.9 | 31.9 | 31.9 | +1.85 (+6.16%) | 27,811 |
| 23 Nov 2017 | INR | 29.9 | 32.35 | 29.65 | 30.05 | 30.05 | -0.6 (-1.96%) | 28,652 |
| 22 Nov 2017 | INR | 31.5 | 31.5 | 29.45 | 30.65 | 30.65 | +1.05 (+3.55%) | 16,071 |
| 21 Nov 2017 | INR | 32.5 | 32.5 | 29 | 29.6 | 29.6 | -0.15 (-0.50%) | 3,346 |
| 20 Nov 2017 | INR | 30 | 31 | 29.3 | 29.75 | 29.75 | -0.05 (-0.17%) | 5,101 |
| 17 Nov 2017 | INR | 32.5 | 32.5 | 29.8 | 29.8 | 29.8 | -1.15 (-3.72%) | 7,524 |
| 16 Nov 2017 | INR | 30.3 | 31.65 | 29.2 | 30.95 | 30.95 | +0.45 (+1.48%) | 19,890 |
| 15 Nov 2017 | INR | 33.8 | 34.2 | 27.55 | 30.5 | 30.5 | +1.6 (+5.54%) | 125,013 |
| 14 Nov 2017 | INR | 33 | 33 | 27.55 | 28.9 | 28.9 | +0.3 (+1.05%) | 4,156 |
| 13 Nov 2017 | INR | 28.25 | 29.9 | 26.75 | 28.6 | 28.6 | +2.4 (+9.16%) | 78,382 |
| 10 Nov 2017 | INR | 29 | 29 | 25.7 | 26.2 | 26.2 | -1.2 (-4.38%) | 4,953 |
| 9 Nov 2017 | INR | 26.5 | 27.5 | 26.5 | 27.4 | 27.4 | +1.35 (+5.18%) | 3,366 |
