| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 31.75 | 33.8 | 31.75 | 33.8 | 33.8 | +1.6 (+4.97%) | 265,510 |
| 20 Dec 2017 | INR | 31.7 | 32.75 | 31.1 | 32.2 | 32.2 | +0.6 (+1.90%) | 162,502 |
| 19 Dec 2017 | INR | 30.5 | 31.85 | 30.5 | 31.6 | 31.6 | +0.25 (+0.80%) | 101,615 |
| 18 Dec 2017 | INR | 31 | 31.95 | 30.1 | 31.35 | 31.35 | -0.3 (-0.95%) | 82,340 |
| 15 Dec 2017 | INR | 31.4 | 32.05 | 31.3 | 31.65 | 31.65 | +0.55 (+1.77%) | 114,285 |
| 14 Dec 2017 | INR | 32.4 | 32.4 | 30.6 | 31.1 | 31.1 | -0.2 (-0.64%) | 128,941 |
| 13 Dec 2017 | INR | 31.6 | 32.5 | 31 | 31.3 | 31.3 | -0.7 (-2.19%) | 123,493 |
| 12 Dec 2017 | INR | 32.6 | 32.6 | 31.2 | 32 | 32 | -0.6 (-1.84%) | 132,056 |
| 11 Dec 2017 | INR | 31.5 | 32.85 | 31.5 | 32.6 | 32.6 | +1.2 (+3.82%) | 148,126 |
| 8 Dec 2017 | INR | 31.7 | 32.3 | 31.3 | 31.4 | 31.4 | -0.15 (-0.48%) | 133,029 |
| 7 Dec 2017 | INR | 31 | 32.2 | 30.25 | 31.55 | 31.55 | +0.55 (+1.77%) | 155,705 |
| 6 Dec 2017 | INR | 30.6 | 32.15 | 30.2 | 31 | 31 | -0.35 (-1.12%) | 250,034 |
| 5 Dec 2017 | INR | 31.9 | 32 | 30.55 | 31.35 | 31.35 | -0.5 (-1.57%) | 140,347 |
| 4 Dec 2017 | INR | 32.75 | 33.1 | 31.5 | 31.85 | 31.85 | -0.15 (-0.47%) | 150,387 |
| 1 Dec 2017 | INR | 33.5 | 33.9 | 31.7 | 32 | 32 | -0.85 (-2.59%) | 180,769 |
| 30 Nov 2017 | INR | 33.05 | 33.55 | 32.05 | 32.85 | 32.85 | -0.85 (-2.52%) | 262,904 |
| 29 Nov 2017 | INR | 34.65 | 35.25 | 33.25 | 33.7 | 33.7 | -0.95 (-2.74%) | 166,376 |
| 28 Nov 2017 | INR | 35.4 | 36.1 | 34.3 | 34.65 | 34.65 | +0.15 (+0.43%) | 382,604 |
| 27 Nov 2017 | INR | 33.05 | 34.5 | 32.35 | 34.5 | 34.5 | +1.6 (+4.86%) | 290,247 |
| 24 Nov 2017 | INR | 34.45 | 34.75 | 32.6 | 32.9 | 32.9 | -1.15 (-3.38%) | 314,094 |
| 23 Nov 2017 | INR | 33.85 | 34.05 | 33.1 | 34.05 | 34.05 | +1.6 (+4.93%) | 424,831 |
| 22 Nov 2017 | INR | 32.3 | 32.45 | 31.75 | 32.45 | 32.45 | +1.5 (+4.85%) | 410,044 |
| 21 Nov 2017 | INR | 30 | 30.95 | 29.6 | 30.95 | 30.95 | +1.45 (+4.92%) | 161,507 |
| 20 Nov 2017 | INR | 30.35 | 30.4 | 28.85 | 29.5 | 29.5 | -0.25 (-0.84%) | 201,167 |
| 17 Nov 2017 | INR | 30.8 | 31.4 | 29.6 | 29.75 | 29.75 | -0.4 (-1.33%) | 209,967 |
| 16 Nov 2017 | INR | 29.5 | 30.35 | 29.15 | 30.15 | 30.15 | +0.8 (+2.73%) | 197,175 |
| 15 Nov 2017 | INR | 31.4 | 31.4 | 29.2 | 29.35 | 29.35 | -1.35 (-4.40%) | 377,449 |
| 14 Nov 2017 | INR | 30.75 | 31.8 | 29.6 | 30.7 | 30.7 | +0.4 (+1.32%) | 377,444 |
| 13 Nov 2017 | INR | 30.55 | 33 | 29.3 | 30.3 | 30.3 | -0.85 (-2.73%) | 1,373,873 |
| 10 Nov 2017 | INR | 33.9 | 33.95 | 31.15 | 31.15 | 31.15 | -3.45 (-9.97%) | 1,278,014 |
