| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 43.3 | 43.3 | 39.2 | 43 | 71.6667 | +1.75 (+4.24%) | 2,905 |
| 13 Dec 2017 | INR | 41.05 | 42.1 | 41.05 | 41.25 | 68.75 | -0.75 (-1.79%) | 1,119 |
| 12 Dec 2017 | INR | 43.75 | 43.75 | 42 | 42 | 70 | -1.75 (-4%) | 1,088 |
| 11 Dec 2017 | INR | 43.7 | 43.75 | 42.05 | 43.75 | 72.9167 | +1.3 (+3.06%) | 16,024 |
| 8 Dec 2017 | INR | 41.8 | 42.45 | 41.8 | 42.45 | 70.75 | +2 (+4.94%) | 3,275 |
| 7 Dec 2017 | INR | 39 | 40.45 | 39 | 40.45 | 67.4167 | +1.9 (+4.93%) | 2,137 |
| 6 Dec 2017 | INR | 38.5 | 38.55 | 38.5 | 38.55 | 64.25 | +1.8 (+4.90%) | 403 |
| 5 Dec 2017 | INR | 38.5 | 38.5 | 36.7 | 36.75 | 61.25 | -1.75 (-4.55%) | 1,151 |
| 4 Dec 2017 | INR | 38 | 38.5 | 38 | 38.5 | 64.1667 | -1.2 (-3.02%) | 105 |
| 1 Dec 2017 | INR | 39 | 40.4 | 39 | 39.7 | 66.1667 | -0.25 (-0.63%) | 1,863 |
| 30 Nov 2017 | INR | 38 | 40 | 36.4 | 39.95 | 66.5833 | +1.65 (+4.31%) | 1,715 |
| 29 Nov 2017 | INR | 38.3 | 38.3 | 35 | 38.3 | 63.8333 | +1.8 (+4.93%) | 995 |
| 28 Nov 2017 | INR | 36 | 37.85 | 36 | 36.5 | 60.8333 | +0.45 (+1.25%) | 372 |
| 27 Nov 2017 | INR | 35.5 | 38.95 | 35.5 | 36.05 | 60.0833 | -1.3 (-3.48%) | 6,840 |
| 24 Nov 2017 | INR | 37.3 | 38 | 37.3 | 37.35 | 62.25 | -1.9 (-4.84%) | 2,252 |
| 23 Nov 2017 | INR | 40.7 | 40.7 | 39.25 | 39.25 | 65.4167 | -1.8 (-4.38%) | 1,338 |
| 22 Nov 2017 | INR | 42.5 | 42.5 | 40.7 | 41.05 | 68.4167 | -1.7 (-3.98%) | 2,733 |
| 21 Nov 2017 | INR | 43.5 | 43.75 | 42.65 | 42.75 | 71.25 | -1 (-2.29%) | 1,376 |
| 20 Nov 2017 | INR | 43.75 | 43.75 | 42.1 | 43.75 | 72.9167 | 0.0 (0.0%) | 3,826 |
| 17 Nov 2017 | INR | 43.7 | 43.75 | 43.7 | 43.75 | 72.9167 | +0.1 (+0.23%) | 4,211 |
| 16 Nov 2017 | INR | 41.6 | 43.65 | 41.6 | 43.65 | 72.75 | +2.05 (+4.93%) | 3,770 |
| 15 Nov 2017 | INR | 43.75 | 43.75 | 41.6 | 41.6 | 69.3333 | -2.15 (-4.91%) | 9,449 |
| 14 Nov 2017 | INR | 43 | 43.75 | 43 | 43.75 | 72.9167 | +0.9 (+2.10%) | 15,550 |
| 13 Nov 2017 | INR | 42.85 | 42.85 | 41.05 | 42.85 | 71.4167 | +2 (+4.90%) | 10,558 |
| 10 Nov 2017 | INR | 43.7 | 43.75 | 40.55 | 40.85 | 68.0833 | -1.15 (-2.74%) | 16,201 |
| 9 Nov 2017 | INR | 38.05 | 42 | 38.05 | 42 | 70 | +2 (+5%) | 6,671 |
| 8 Nov 2017 | INR | 39 | 41.5 | 39 | 40 | 66.6667 | 0.0 (0.0%) | 5,983 |
| 7 Nov 2017 | INR | 38.95 | 42.25 | 38.95 | 40 | 66.6667 | -0.95 (-2.32%) | 12,825 |
| 6 Nov 2017 | INR | 41.1 | 43.25 | 39.15 | 40.95 | 68.25 | -0.25 (-0.61%) | 41,516 |
| 3 Nov 2017 | INR | 37.3 | 41.2 | 37.3 | 41.2 | 68.6667 | +1.95 (+4.97%) | 41,734 |
