| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | INR | 65 | 66.95 | 60.25 | 60.45 | 60.45 | -2.65 (-4.20%) | 11,908 |
| 14 Dec 2017 | INR | 65 | 67.4 | 62 | 63.1 | 63.1 | -0.85 (-1.33%) | 14,608 |
| 13 Dec 2017 | INR | 64.95 | 66 | 63.25 | 63.95 | 63.95 | +0.8 (+1.27%) | 14,964 |
| 12 Dec 2017 | INR | 67.1 | 69.35 | 61.5 | 63.15 | 63.15 | -4.55 (-6.72%) | 13,898 |
| 11 Dec 2017 | INR | 69.85 | 69.9 | 63 | 67.7 | 67.7 | +1.6 (+2.42%) | 50,373 |
| 8 Dec 2017 | INR | 58 | 66.1 | 57.95 | 66.1 | 66.1 | +11 (+19.96%) | 140,433 |
| 7 Dec 2017 | INR | 51 | 56 | 50.05 | 55.1 | 55.1 | +5.7 (+11.54%) | 24,423 |
| 6 Dec 2017 | INR | 50.95 | 50.95 | 48.15 | 49.4 | 49.4 | +0.9 (+1.86%) | 12,620 |
| 5 Dec 2017 | INR | 48 | 48.55 | 47.25 | 48.5 | 48.5 | +0.5 (+1.04%) | 2,194 |
| 4 Dec 2017 | INR | 43.25 | 50.7 | 43.25 | 48 | 48 | 0.0 (0.0%) | 3,063 |
| 1 Dec 2017 | INR | 47.75 | 48.8 | 47.75 | 48 | 48 | +0.4 (+0.84%) | 1,195 |
| 30 Nov 2017 | INR | 48.9 | 48.9 | 47.5 | 47.6 | 47.6 | -0.65 (-1.35%) | 3,300 |
| 29 Nov 2017 | INR | 48.4 | 50 | 46.5 | 48.25 | 48.25 | -0.6 (-1.23%) | 8,018 |
| 28 Nov 2017 | INR | 49 | 51.45 | 48.25 | 48.85 | 48.85 | -1.7 (-3.36%) | 6,565 |
| 27 Nov 2017 | INR | 49.3 | 52 | 49.3 | 50.55 | 50.55 | +1.6 (+3.27%) | 1,624 |
| 24 Nov 2017 | INR | 49.05 | 50.8 | 48 | 48.95 | 48.95 | -0.2 (-0.41%) | 3,043 |
| 23 Nov 2017 | INR | 47 | 52.95 | 47 | 49.15 | 49.15 | +0.6 (+1.24%) | 15,754 |
| 22 Nov 2017 | INR | 44.2 | 48.55 | 44.2 | 48.55 | 48.55 | +4.4 (+9.97%) | 36,570 |
| 21 Nov 2017 | INR | 44.95 | 45.1 | 42 | 44.15 | 44.15 | +3.15 (+7.68%) | 21,927 |
| 20 Nov 2017 | INR | 41.5 | 42.9 | 41 | 41 | 41 | -0.05 (-0.12%) | 2,133 |
| 17 Nov 2017 | INR | 41 | 44.65 | 41 | 41.05 | 41.05 | +0.1 (+0.24%) | 2,437 |
| 16 Nov 2017 | INR | 40 | 40.95 | 39.5 | 40.95 | 40.95 | +1.35 (+3.41%) | 610 |
| 15 Nov 2017 | INR | 39.1 | 40.9 | 39.1 | 39.6 | 39.6 | -0.45 (-1.12%) | 5,680 |
| 14 Nov 2017 | INR | 40 | 40.35 | 37.25 | 40.05 | 40.05 | -1 (-2.44%) | 13,084 |
| 13 Nov 2017 | INR | 42.4 | 42.95 | 41 | 41.05 | 41.05 | 0.0 (0.0%) | 9,124 |
| 10 Nov 2017 | INR | 40.5 | 42 | 40.25 | 41.05 | 41.05 | +0.85 (+2.11%) | 8,277 |
| 9 Nov 2017 | INR | 40.5 | 41.55 | 40.2 | 40.2 | 40.2 | +0.45 (+1.13%) | 1,915 |
| 8 Nov 2017 | INR | 40 | 41 | 39.5 | 39.75 | 39.75 | -0.45 (-1.12%) | 5,058 |
| 7 Nov 2017 | INR | 40.5 | 41 | 39.7 | 40.2 | 40.2 | +0.75 (+1.90%) | 8,143 |
| 6 Nov 2017 | INR | 43 | 43 | 39 | 39.45 | 39.45 | +0.1 (+0.25%) | 6,935 |
