| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 37.9 | 38.35 | 37 | 38.05 | 38.05 | +0.15 (+0.40%) | 14,287 |
| 20 Dec 2017 | INR | 38.15 | 38.95 | 37.85 | 37.9 | 37.9 | 0.0 (0.0%) | 4,173 |
| 19 Dec 2017 | INR | 38.5 | 39.15 | 37.65 | 37.9 | 37.9 | -0.15 (-0.39%) | 4,072 |
| 18 Dec 2017 | INR | 39 | 42.95 | 35 | 38.05 | 38.05 | -0.95 (-2.44%) | 3,467 |
| 15 Dec 2017 | INR | 40.25 | 40.9 | 37.85 | 39 | 39 | -1.5 (-3.70%) | 13,615 |
| 14 Dec 2017 | INR | 41 | 42 | 39.1 | 40.5 | 40.5 | +0.05 (+0.12%) | 9,515 |
| 13 Dec 2017 | INR | 44 | 44.35 | 39.8 | 40.45 | 40.45 | -2 (-4.71%) | 21,337 |
| 12 Dec 2017 | INR | 41.25 | 44.95 | 41.25 | 42.45 | 42.45 | +2.45 (+6.13%) | 41,575 |
| 11 Dec 2017 | INR | 37 | 41.65 | 37 | 40 | 40 | +3.3 (+8.99%) | 28,502 |
| 8 Dec 2017 | INR | 40 | 40 | 33.55 | 36.7 | 36.7 | -1.35 (-3.55%) | 6,495 |
| 7 Dec 2017 | INR | 37.85 | 38.9 | 36.45 | 38.05 | 38.05 | +2.55 (+7.18%) | 14,155 |
| 6 Dec 2017 | INR | 36.6 | 37.3 | 34.65 | 35.5 | 35.5 | +0.05 (+0.14%) | 2,307 |
| 5 Dec 2017 | INR | 34.8 | 37.05 | 34.8 | 35.45 | 35.45 | 0.0 (0.0%) | 6,255 |
| 4 Dec 2017 | INR | 37 | 37 | 35.45 | 35.45 | 35.45 | -1.55 (-4.19%) | 4,654 |
| 1 Dec 2017 | INR | 37.15 | 38.45 | 37 | 37 | 37 | +0.1 (+0.27%) | 2,532 |
| 30 Nov 2017 | INR | 38.2 | 38.2 | 36 | 36.9 | 36.9 | -1.2 (-3.15%) | 8,460 |
| 29 Nov 2017 | INR | 38 | 40.35 | 36 | 38.1 | 38.1 | +1.4 (+3.81%) | 41,470 |
| 28 Nov 2017 | INR | 35.7 | 36.7 | 35.5 | 36.7 | 36.7 | +3.3 (+9.88%) | 9,340 |
| 27 Nov 2017 | INR | 32.8 | 34.5 | 32.05 | 33.4 | 33.4 | +1.45 (+4.54%) | 5,866 |
| 24 Nov 2017 | INR | 31.5 | 32.3 | 31.3 | 31.95 | 31.95 | +0.65 (+2.08%) | 1,256 |
| 23 Nov 2017 | INR | 32.85 | 32.85 | 31 | 31.3 | 31.3 | -0.4 (-1.26%) | 2,662 |
| 22 Nov 2017 | INR | 30.65 | 32.45 | 30.6 | 31.7 | 31.7 | +0.15 (+0.48%) | 3,340 |
| 21 Nov 2017 | INR | 32.5 | 32.5 | 31.1 | 31.55 | 31.55 | +0.55 (+1.77%) | 1,390 |
| 20 Nov 2017 | INR | 34.75 | 34.75 | 30.5 | 31 | 31 | -0.75 (-2.36%) | 1,658 |
| 17 Nov 2017 | INR | 33.95 | 34.2 | 30.55 | 31.75 | 31.75 | +0.1 (+0.32%) | 14,572 |
| 16 Nov 2017 | INR | 31 | 33.2 | 31 | 31.65 | 31.65 | -0.25 (-0.78%) | 767 |
| 15 Nov 2017 | INR | 31.35 | 33.5 | 31.15 | 31.9 | 31.9 | +0.5 (+1.59%) | 6,134 |
| 14 Nov 2017 | INR | 30.3 | 33.4 | 30.3 | 31.4 | 31.4 | -0.1 (-0.32%) | 2,630 |
| 13 Nov 2017 | INR | 32.15 | 35.4 | 31.3 | 31.5 | 31.5 | -1.55 (-4.69%) | 7,137 |
| 10 Nov 2017 | INR | 34.15 | 34.2 | 32.75 | 33.05 | 33.05 | +0.85 (+2.64%) | 2,168 |
