| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -1.8 (-4.20%) | 0 |
| 18 Dec 2017 | INR | 40 | 44.35 | 38.3 | 42.85 | 42.85 | -0.15 (-0.35%) | 6,178 |
| 15 Dec 2017 | INR | 46 | 48.8 | 42.05 | 43 | 43 | -1.75 (-3.91%) | 3,475 |
| 14 Dec 2017 | INR | 37.5 | 45.3 | 37.5 | 44.75 | 44.75 | +7 (+18.54%) | 21,196 |
| 13 Dec 2017 | INR | 40.45 | 40.45 | 36.1 | 37.75 | 37.75 | +0.95 (+2.58%) | 3,399 |
| 12 Dec 2017 | INR | 37.3 | 38 | 36.1 | 36.8 | 36.8 | -0.75 (-2.00%) | 7,865 |
| 11 Dec 2017 | INR | 35 | 40.45 | 35 | 37.55 | 37.55 | +1.55 (+4.31%) | 3,970 |
| 8 Dec 2017 | INR | 38 | 38 | 36 | 36 | 36 | -2.05 (-5.39%) | 1,835 |
| 7 Dec 2017 | INR | 38.5 | 39 | 37.5 | 38.05 | 38.05 | +0.05 (+0.13%) | 2,281 |
| 6 Dec 2017 | INR | 38 | 38 | 38 | 38 | 38 | -0.5 (-1.30%) | 1,000 |
| 5 Dec 2017 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 1 Dec 2017 | INR | 39.25 | 39.5 | 38.5 | 38.5 | 38.5 | -1 (-2.53%) | 1,124 |
| 30 Nov 2017 | INR | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | +1.45 (+3.81%) | 1 |
| 29 Nov 2017 | INR | 41.2 | 41.75 | 38 | 38.05 | 38.05 | -0.65 (-1.68%) | 12,949 |
| 28 Nov 2017 | INR | 38 | 41.95 | 37 | 38.7 | 38.7 | -3.05 (-7.31%) | 3,101 |
| 27 Nov 2017 | INR | 42.8 | 42.8 | 38.1 | 41.75 | 41.75 | +4.15 (+11.04%) | 126 |
| 24 Nov 2017 | INR | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | INR | 36.6 | 37.6 | 36.6 | 37.6 | 37.6 | -1.9 (-4.81%) | 270 |
| 22 Nov 2017 | INR | 39.5 | 40.6 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 349 |
| 21 Nov 2017 | INR | 39.8 | 39.8 | 35.5 | 39.5 | 39.5 | -1.25 (-3.07%) | 515 |
| 20 Nov 2017 | INR | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | +0.1 (+0.25%) | 0 |
| 17 Nov 2017 | INR | 30.3 | 41.85 | 30.3 | 40.65 | 40.65 | +3.25 (+8.69%) | 831 |
| 16 Nov 2017 | INR | 37.4 | 37.4 | 37.4 | 37.4 | 37.4 | -0.05 (-0.13%) | 120 |
| 15 Nov 2017 | INR | 36 | 44 | 34.1 | 37.45 | 37.45 | -1.85 (-4.71%) | 1,375 |
| 14 Nov 2017 | INR | 42.9 | 42.9 | 39 | 39.3 | 39.3 | -3.25 (-7.64%) | 1,424 |
| 13 Nov 2017 | INR | 42.5 | 42.85 | 39.5 | 42.55 | 42.55 | +2.9 (+7.31%) | 230 |
| 10 Nov 2017 | INR | 38 | 40 | 36.05 | 39.65 | 39.65 | -1.35 (-3.29%) | 684 |
| 9 Nov 2017 | INR | 41.05 | 42.5 | 41 | 41 | 41 | -1 (-2.38%) | 2,200 |
| 8 Nov 2017 | INR | 41 | 42 | 40 | 42 | 42 | +1.55 (+3.83%) | 8,578 |
