| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 37.25 | 39.05 | 37.25 | 39 | 39 | +0.35 (+0.91%) | 170 |
| 20 Dec 2017 | INR | 39.2 | 44 | 38.3 | 38.65 | 38.65 | -1.55 (-3.86%) | 3,731 |
| 19 Dec 2017 | INR | 41 | 42.95 | 39.25 | 40.2 | 40.2 | -4.1 (-9.26%) | 1,408 |
| 18 Dec 2017 | INR | 46.75 | 46.75 | 38.15 | 44.3 | 44.3 | +1.45 (+3.38%) | 645 |
| 15 Dec 2017 | INR | 37.55 | 46.8 | 37.55 | 42.85 | 42.85 | -1.95 (-4.35%) | 4,030 |
| 14 Dec 2017 | INR | 42.5 | 44.85 | 42.1 | 44.8 | 44.8 | +2.6 (+6.16%) | 218 |
| 13 Dec 2017 | INR | 48.85 | 48.85 | 42.05 | 42.2 | 42.2 | -3.25 (-7.15%) | 5,851 |
| 12 Dec 2017 | INR | 42 | 48.4 | 42 | 45.45 | 45.45 | +3.1 (+7.32%) | 4,113 |
| 11 Dec 2017 | INR | 35.1 | 42.75 | 35.1 | 42.35 | 42.35 | +6.65 (+18.63%) | 3,783 |
| 8 Dec 2017 | INR | 40.95 | 40.95 | 34.55 | 35.7 | 35.7 | -0.3 (-0.83%) | 462 |
| 7 Dec 2017 | INR | 39.9 | 39.9 | 34.05 | 36 | 36 | +0.55 (+1.55%) | 408 |
| 6 Dec 2017 | INR | 35.35 | 35.45 | 35.35 | 35.45 | 35.45 | -2.55 (-6.71%) | 90 |
| 5 Dec 2017 | INR | 38 | 38 | 38 | 38 | 38 | -1 (-2.56%) | 70 |
| 4 Dec 2017 | INR | 39 | 39 | 39 | 39 | 39 | -1 (-2.50%) | 300 |
| 1 Dec 2017 | INR | 45 | 45 | 38.35 | 40 | 40 | +2.3 (+6.10%) | 277 |
| 30 Nov 2017 | INR | 40 | 40.95 | 36 | 37.7 | 37.7 | -5.45 (-12.63%) | 3,108 |
| 29 Nov 2017 | INR | 39 | 43.95 | 33.25 | 43.15 | 43.15 | +4.25 (+10.93%) | 693 |
| 28 Nov 2017 | INR | 38 | 38.9 | 38 | 38.9 | 38.9 | -1.05 (-2.63%) | 151 |
| 27 Nov 2017 | INR | 37.1 | 39.95 | 37.1 | 39.95 | 39.95 | 0.0 (0.0%) | 520 |
| 24 Nov 2017 | INR | 37.1 | 40.95 | 37 | 39.95 | 39.95 | +3.2 (+8.71%) | 52,443 |
| 23 Nov 2017 | INR | 33.95 | 42.7 | 33.95 | 36.75 | 36.75 | -3.5 (-8.70%) | 294 |
| 22 Nov 2017 | INR | 40.15 | 40.25 | 40.15 | 40.25 | 40.25 | +0.2 (+0.50%) | 195 |
| 21 Nov 2017 | INR | 35.55 | 43.8 | 35.55 | 40.05 | 40.05 | -1.9 (-4.53%) | 1,002 |
| 20 Nov 2017 | INR | 38.85 | 41.95 | 37.1 | 41.95 | 41.95 | +3.1 (+7.98%) | 120 |
| 17 Nov 2017 | INR | 43 | 43.8 | 37 | 38.85 | 38.85 | -3.1 (-7.39%) | 79 |
| 16 Nov 2017 | INR | 36.35 | 42 | 36.35 | 41.95 | 41.95 | +4.85 (+13.07%) | 477 |
| 15 Nov 2017 | INR | 43.8 | 43.8 | 36.35 | 37.1 | 37.1 | -0.2 (-0.54%) | 4,946 |
| 14 Nov 2017 | INR | 37.25 | 43.4 | 37.25 | 37.3 | 37.3 | -2.7 (-6.75%) | 201 |
| 13 Nov 2017 | INR | 38.15 | 40 | 38.15 | 40 | 40 | -0.1 (-0.25%) | 32 |
| 10 Nov 2017 | INR | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | 0.0 (0.0%) | 0 |
