| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 51.95 | 53.2 | 51.75 | 52.95 | 52.95 | +0.85 (+1.63%) | 42,399 |
| 20 Dec 2017 | INR | 52 | 52.4 | 51.85 | 52.1 | 52.1 | +0.25 (+0.48%) | 17,308 |
| 19 Dec 2017 | INR | 52.3 | 52.75 | 51.55 | 51.85 | 51.85 | +0.4 (+0.78%) | 20,243 |
| 18 Dec 2017 | INR | 51.5 | 52.4 | 51.35 | 51.45 | 51.45 | -0.1 (-0.19%) | 20,045 |
| 15 Dec 2017 | INR | 52.15 | 52.4 | 51.5 | 51.55 | 51.55 | -0.05 (-0.10%) | 13,967 |
| 14 Dec 2017 | INR | 51.7 | 52.2 | 51.5 | 51.6 | 51.6 | -0.3 (-0.58%) | 9,326 |
| 13 Dec 2017 | INR | 53 | 53 | 51.85 | 51.9 | 51.9 | -0.25 (-0.48%) | 7,123 |
| 12 Dec 2017 | INR | 52.7 | 52.8 | 52.05 | 52.15 | 52.15 | -0.85 (-1.60%) | 4,290 |
| 11 Dec 2017 | INR | 52.1 | 54 | 52.05 | 53 | 53 | +0.85 (+1.63%) | 42,004 |
| 8 Dec 2017 | INR | 52.1 | 52.6 | 51.9 | 52.15 | 52.15 | -0.2 (-0.38%) | 11,584 |
| 7 Dec 2017 | INR | 52.2 | 52.6 | 51.75 | 52.35 | 52.35 | +0.4 (+0.77%) | 21,863 |
| 6 Dec 2017 | INR | 53 | 53 | 51.75 | 51.95 | 51.95 | -1.15 (-2.17%) | 25,789 |
| 5 Dec 2017 | INR | 53.2 | 54.95 | 52.05 | 53.1 | 53.1 | +0.25 (+0.47%) | 73,289 |
| 4 Dec 2017 | INR | 51.8 | 54.5 | 51.6 | 52.85 | 52.85 | +0.95 (+1.83%) | 47,985 |
| 1 Dec 2017 | INR | 52.1 | 52.75 | 51.2 | 51.9 | 51.9 | -0.3 (-0.57%) | 30,503 |
| 30 Nov 2017 | INR | 52.55 | 52.85 | 51.6 | 52.2 | 52.2 | -0.3 (-0.57%) | 22,042 |
| 29 Nov 2017 | INR | 52.3 | 53.4 | 52.3 | 52.5 | 52.5 | -0.25 (-0.47%) | 53,467 |
| 28 Nov 2017 | INR | 51.1 | 53.4 | 50.7 | 52.75 | 52.75 | +2.05 (+4.04%) | 85,817 |
| 27 Nov 2017 | INR | 51 | 51.35 | 50.6 | 50.7 | 50.7 | 0.0 (0.0%) | 36,318 |
| 24 Nov 2017 | INR | 50.9 | 51.35 | 50.55 | 50.7 | 50.7 | -0.2 (-0.39%) | 34,343 |
| 23 Nov 2017 | INR | 50.95 | 51.15 | 50.3 | 50.9 | 50.9 | +0.25 (+0.49%) | 21,977 |
| 22 Nov 2017 | INR | 50.95 | 51 | 50.6 | 50.65 | 50.65 | -0.3 (-0.59%) | 11,151 |
| 21 Nov 2017 | INR | 50.5 | 51.2 | 50.5 | 50.95 | 50.95 | +0.4 (+0.79%) | 17,806 |
| 20 Nov 2017 | INR | 51.4 | 52.5 | 50.25 | 50.55 | 50.55 | -0.2 (-0.39%) | 12,209 |
| 17 Nov 2017 | INR | 51.2 | 51.5 | 50.55 | 50.75 | 50.75 | -0.15 (-0.29%) | 19,362 |
| 16 Nov 2017 | INR | 53.8 | 53.8 | 50.4 | 50.9 | 50.9 | +0.05 (+0.10%) | 13,331 |
| 15 Nov 2017 | INR | 51.55 | 52.6 | 50.7 | 50.85 | 50.85 | -1.25 (-2.40%) | 19,882 |
| 14 Nov 2017 | INR | 53.5 | 53.8 | 52.05 | 52.1 | 52.1 | -0.75 (-1.42%) | 10,043 |
| 13 Nov 2017 | INR | 53.5 | 53.5 | 52.5 | 52.85 | 52.85 | -0.3 (-0.56%) | 8,952 |
| 10 Nov 2017 | INR | 52 | 53.4 | 52 | 53.15 | 53.15 | +0.5 (+0.95%) | 23,058 |
