| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 51 | 52.6 | 50.55 | 50.8 | 50.8 | -1.8 (-3.42%) | 1,748 |
| 20 Dec 2017 | INR | 51.95 | 52.95 | 51 | 52.6 | 52.6 | +2.65 (+5.31%) | 2,948 |
| 19 Dec 2017 | INR | 49 | 50 | 48.05 | 49.95 | 49.95 | +0.4 (+0.81%) | 1,312 |
| 18 Dec 2017 | INR | 48.95 | 49.75 | 46 | 49.55 | 49.55 | +0.7 (+1.43%) | 2,494 |
| 15 Dec 2017 | INR | 51.05 | 53 | 46.5 | 48.85 | 48.85 | -6.75 (-12.14%) | 13,856 |
| 14 Dec 2017 | INR | 56.7 | 56.7 | 54.55 | 55.6 | 55.6 | +0.35 (+0.63%) | 509 |
| 13 Dec 2017 | INR | 55.05 | 57.5 | 51 | 55.25 | 55.25 | -2.75 (-4.74%) | 3,512 |
| 12 Dec 2017 | INR | 56.55 | 58 | 56.55 | 58 | 58 | +1.1 (+1.93%) | 420 |
| 11 Dec 2017 | INR | 57.85 | 59 | 56.3 | 56.9 | 56.9 | +1.15 (+2.06%) | 2,727 |
| 8 Dec 2017 | INR | 57 | 58 | 55.15 | 55.75 | 55.75 | -1.35 (-2.36%) | 2,760 |
| 7 Dec 2017 | INR | 55.05 | 57.8 | 55 | 57.1 | 57.1 | +2 (+3.63%) | 221 |
| 6 Dec 2017 | INR | 55 | 56.95 | 55 | 55.1 | 55.1 | -0.3 (-0.54%) | 849 |
| 5 Dec 2017 | INR | 57.1 | 57.95 | 55.15 | 55.4 | 55.4 | -1.45 (-2.55%) | 285 |
| 4 Dec 2017 | INR | 58.8 | 58.8 | 56.55 | 56.85 | 56.85 | -2 (-3.40%) | 426 |
| 1 Dec 2017 | INR | 55.6 | 58.9 | 55.6 | 58.85 | 58.85 | +0.95 (+1.64%) | 146 |
| 30 Nov 2017 | INR | 56.2 | 58.8 | 56.05 | 57.9 | 57.9 | -2.1 (-3.50%) | 690 |
| 29 Nov 2017 | INR | 56.5 | 60 | 56.5 | 60 | 60 | +2.6 (+4.53%) | 1,018 |
| 28 Nov 2017 | INR | 57.05 | 61.5 | 57.05 | 57.4 | 57.4 | -2.2 (-3.69%) | 2,411 |
| 27 Nov 2017 | INR | 60 | 60 | 57 | 59.6 | 59.6 | +2.7 (+4.75%) | 872 |
| 24 Nov 2017 | INR | 57 | 57.4 | 56 | 56.9 | 56.9 | -0.05 (-0.09%) | 831 |
| 23 Nov 2017 | INR | 56 | 58.15 | 56 | 56.95 | 56.95 | +0.8 (+1.42%) | 671 |
| 22 Nov 2017 | INR | 62.7 | 62.8 | 55.15 | 56.15 | 56.15 | -0.9 (-1.58%) | 3,557 |
| 21 Nov 2017 | INR | 56.3 | 60 | 56.3 | 57.05 | 57.05 | -1.95 (-3.31%) | 4,860 |
| 20 Nov 2017 | INR | 56.1 | 63 | 56.1 | 59 | 59 | -0.95 (-1.58%) | 1,436 |
| 17 Nov 2017 | INR | 59 | 60.1 | 58.85 | 59.95 | 59.95 | +1.1 (+1.87%) | 1,435 |
| 16 Nov 2017 | INR | 63.8 | 63.8 | 55 | 58.85 | 58.85 | -2.7 (-4.39%) | 4,790 |
| 15 Nov 2017 | INR | 63 | 64.05 | 60.25 | 61.55 | 61.55 | -1.25 (-1.99%) | 4,467 |
| 14 Nov 2017 | INR | 62.25 | 63.8 | 59.6 | 62.8 | 62.8 | +2.2 (+3.63%) | 9,939 |
| 13 Nov 2017 | INR | 58.45 | 61.7 | 58.45 | 60.6 | 60.6 | +2.15 (+3.68%) | 7,532 |
| 10 Nov 2017 | INR | 57.3 | 59.2 | 57.15 | 58.45 | 58.45 | 0.0 (0.0%) | 2,628 |
