| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 44.2 | 44.65 | 44.2 | 44.45 | 44.45 | -0.05 (-0.11%) | 35,689 |
| 20 Dec 2017 | INR | 44.45 | 45.1 | 44.45 | 44.5 | 44.5 | -0.15 (-0.34%) | 56,354 |
| 19 Dec 2017 | INR | 44.45 | 44.8 | 44.3 | 44.65 | 44.65 | +0.5 (+1.13%) | 45,485 |
| 18 Dec 2017 | INR | 44.7 | 44.95 | 42.9 | 44.15 | 44.15 | -0.55 (-1.23%) | 55,405 |
| 15 Dec 2017 | INR | 44.75 | 45 | 44.55 | 44.7 | 44.7 | +0.05 (+0.11%) | 46,766 |
| 14 Dec 2017 | INR | 44.7 | 45 | 44.25 | 44.65 | 44.65 | +0.1 (+0.22%) | 21,194 |
| 13 Dec 2017 | INR | 45 | 45.1 | 44.5 | 44.55 | 44.55 | -0.35 (-0.78%) | 24,514 |
| 12 Dec 2017 | INR | 45.25 | 45.3 | 44.8 | 44.9 | 44.9 | -0.4 (-0.88%) | 28,641 |
| 11 Dec 2017 | INR | 46.4 | 46.4 | 45.2 | 45.3 | 45.3 | -0.5 (-1.09%) | 19,743 |
| 8 Dec 2017 | INR | 45.95 | 45.95 | 45.6 | 45.8 | 45.8 | +0.4 (+0.88%) | 41,909 |
| 7 Dec 2017 | INR | 45.7 | 45.95 | 45.25 | 45.4 | 45.4 | +0.15 (+0.33%) | 27,443 |
| 6 Dec 2017 | INR | 45.6 | 46 | 45 | 45.25 | 45.25 | -0.45 (-0.98%) | 21,906 |
| 5 Dec 2017 | INR | 46 | 46 | 45.5 | 45.7 | 45.7 | -0.35 (-0.76%) | 59,230 |
| 4 Dec 2017 | INR | 46.95 | 46.95 | 46 | 46.05 | 46.05 | -0.2 (-0.43%) | 39,842 |
| 1 Dec 2017 | INR | 46.85 | 47.55 | 46.05 | 46.25 | 46.25 | -0.65 (-1.39%) | 64,215 |
| 30 Nov 2017 | INR | 47.35 | 47.6 | 46.8 | 46.9 | 46.9 | -0.65 (-1.37%) | 35,867 |
| 29 Nov 2017 | INR | 47.9 | 48.25 | 47.35 | 47.55 | 47.55 | -0.15 (-0.31%) | 26,129 |
| 28 Nov 2017 | INR | 47.75 | 48.2 | 47.5 | 47.7 | 47.7 | -0.25 (-0.52%) | 50,437 |
| 27 Nov 2017 | INR | 48.5 | 48.55 | 47.75 | 47.95 | 47.95 | -0.2 (-0.42%) | 44,314 |
| 24 Nov 2017 | INR | 48.25 | 48.9 | 47.85 | 48.15 | 48.15 | +1.25 (+2.67%) | 153,795 |
| 23 Nov 2017 | INR | 46.8 | 47.1 | 46.6 | 46.9 | 46.9 | +0.05 (+0.11%) | 26,139 |
| 22 Nov 2017 | INR | 46.95 | 47.2 | 46.65 | 46.85 | 46.85 | 0.0 (0.0%) | 27,103 |
| 21 Nov 2017 | INR | 47.05 | 47.35 | 46.75 | 46.85 | 46.85 | -0.1 (-0.21%) | 55,749 |
| 20 Nov 2017 | INR | 47.6 | 47.6 | 46.35 | 46.95 | 46.95 | -0.35 (-0.74%) | 41,016 |
| 17 Nov 2017 | INR | 49.1 | 49.7 | 46.2 | 47.3 | 47.3 | +0.4 (+0.85%) | 121,553 |
| 16 Nov 2017 | INR | 46.95 | 47.2 | 46.65 | 46.9 | 46.9 | +0.45 (+0.97%) | 41,639 |
| 15 Nov 2017 | INR | 47.5 | 47.75 | 46 | 46.45 | 46.45 | -1.05 (-2.21%) | 41,041 |
| 14 Nov 2017 | INR | 47.9 | 48.55 | 47.3 | 47.5 | 47.5 | -0.05 (-0.11%) | 50,861 |
| 13 Nov 2017 | INR | 47.4 | 49 | 47.15 | 47.55 | 47.55 | +0.15 (+0.32%) | 66,694 |
| 10 Nov 2017 | INR | 47 | 47.9 | 47 | 47.4 | 47.4 | 0.0 (0.0%) | 49,349 |
