| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 36.95 | 38.5 | 36.95 | 37.6 | 37.6 | +0.45 (+1.21%) | 1,636 |
| 20 Dec 2017 | INR | 38.7 | 38.7 | 37.1 | 37.15 | 37.15 | -0.55 (-1.46%) | 4,580 |
| 19 Dec 2017 | INR | 36 | 38.65 | 35.65 | 37.7 | 37.7 | +0.45 (+1.21%) | 2,070 |
| 18 Dec 2017 | INR | 38.3 | 38.3 | 34.6 | 37.25 | 37.25 | -0.15 (-0.40%) | 4,907 |
| 15 Dec 2017 | INR | 37.25 | 38.65 | 36.4 | 37.4 | 37.4 | +0.65 (+1.77%) | 2,613 |
| 14 Dec 2017 | INR | 38 | 38.8 | 35.75 | 36.75 | 36.75 | -0.35 (-0.94%) | 20,017 |
| 13 Dec 2017 | INR | 37 | 38 | 37 | 37.1 | 37.1 | -0.7 (-1.85%) | 3,573 |
| 12 Dec 2017 | INR | 41.8 | 41.8 | 37.5 | 37.8 | 37.8 | -0.6 (-1.56%) | 4,413 |
| 11 Dec 2017 | INR | 39.8 | 41.7 | 37.4 | 38.4 | 38.4 | +1 (+2.67%) | 13,115 |
| 8 Dec 2017 | INR | 37.6 | 38.25 | 37.1 | 37.4 | 37.4 | +0.15 (+0.40%) | 4,141 |
| 7 Dec 2017 | INR | 38.4 | 38.4 | 37.05 | 37.25 | 37.25 | 0.0 (0.0%) | 8,481 |
| 6 Dec 2017 | INR | 38.85 | 38.85 | 36.7 | 37.25 | 37.25 | 0.0 (0.0%) | 2,069 |
| 5 Dec 2017 | INR | 36.4 | 38.75 | 36 | 37.25 | 37.25 | +1.15 (+3.19%) | 6,936 |
| 4 Dec 2017 | INR | 36.05 | 37 | 35.45 | 36.1 | 36.1 | -0.45 (-1.23%) | 3,266 |
| 1 Dec 2017 | INR | 39.5 | 39.7 | 35.85 | 36.55 | 36.55 | -0.05 (-0.14%) | 1,202 |
| 30 Nov 2017 | INR | 38.8 | 38.8 | 36.25 | 36.6 | 36.6 | +0.1 (+0.27%) | 5,924 |
| 29 Nov 2017 | INR | 37 | 39.1 | 36.4 | 36.5 | 36.5 | -2.15 (-5.56%) | 18,560 |
| 28 Nov 2017 | INR | 37.85 | 39.8 | 37 | 38.65 | 38.65 | +1.7 (+4.60%) | 34,776 |
| 27 Nov 2017 | INR | 35 | 37.35 | 34.7 | 36.95 | 36.95 | +2.6 (+7.57%) | 26,054 |
| 24 Nov 2017 | INR | 34.55 | 35.85 | 34.2 | 34.35 | 34.35 | -0.6 (-1.72%) | 73,013 |
| 23 Nov 2017 | INR | 34.25 | 34.95 | 34.2 | 34.95 | 34.95 | +0.55 (+1.60%) | 1,453 |
| 22 Nov 2017 | INR | 34 | 35 | 33.85 | 34.4 | 34.4 | -0.25 (-0.72%) | 1,545 |
| 21 Nov 2017 | INR | 34.3 | 34.95 | 34.3 | 34.65 | 34.65 | -0.7 (-1.98%) | 2,742 |
| 20 Nov 2017 | INR | 34 | 35.35 | 33.65 | 35.35 | 35.35 | +1.15 (+3.36%) | 957 |
| 17 Nov 2017 | INR | 34.5 | 34.7 | 34.05 | 34.2 | 34.2 | -0.35 (-1.01%) | 1,991 |
| 16 Nov 2017 | INR | 34 | 35.1 | 33.6 | 34.55 | 34.55 | +1.1 (+3.29%) | 1,619 |
| 15 Nov 2017 | INR | 32.5 | 35.4 | 32.5 | 33.45 | 33.45 | +0.5 (+1.52%) | 5,981 |
| 14 Nov 2017 | INR | 34.65 | 36.55 | 32.6 | 32.95 | 32.95 | -3.65 (-9.97%) | 29,618 |
| 13 Nov 2017 | INR | 35.1 | 36.75 | 34.8 | 36.6 | 36.6 | +1.5 (+4.27%) | 2,270 |
| 10 Nov 2017 | INR | 35.55 | 35.7 | 35 | 35.1 | 35.1 | -1.25 (-3.44%) | 2,300 |
