| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 54.95 | 55.35 | 53.5 | 53.7 | 53.7 | -0.45 (-0.83%) | 16,698 |
| 20 Dec 2017 | INR | 53.5 | 55.3 | 53.5 | 54.15 | 54.15 | -0.45 (-0.82%) | 11,106 |
| 19 Dec 2017 | INR | 52.15 | 55.15 | 52.15 | 54.6 | 54.6 | +1 (+1.87%) | 7,867 |
| 18 Dec 2017 | INR | 53.15 | 53.95 | 52.55 | 53.6 | 53.6 | -1.4 (-2.55%) | 7,043 |
| 15 Dec 2017 | INR | 54.75 | 55.25 | 53.1 | 55 | 55 | +0.8 (+1.48%) | 6,153 |
| 14 Dec 2017 | INR | 54 | 54.5 | 52 | 54.2 | 54.2 | -0.15 (-0.28%) | 27,210 |
| 13 Dec 2017 | INR | 54 | 54.55 | 54 | 54.35 | 54.35 | +0.35 (+0.65%) | 1,620 |
| 12 Dec 2017 | INR | 56.15 | 56.2 | 53.85 | 54 | 54 | -2.3 (-4.09%) | 7,145 |
| 11 Dec 2017 | INR | 55 | 57.95 | 55 | 56.3 | 56.3 | +1.65 (+3.02%) | 37,847 |
| 8 Dec 2017 | INR | 50.25 | 56 | 50.2 | 54.65 | 54.65 | +3.9 (+7.68%) | 51,270 |
| 7 Dec 2017 | INR | 52 | 52 | 50.55 | 50.75 | 50.75 | -0.55 (-1.07%) | 9,880 |
| 6 Dec 2017 | INR | 50.9 | 54 | 50.9 | 51.3 | 51.3 | +1.65 (+3.32%) | 20,814 |
| 5 Dec 2017 | INR | 48.05 | 49.75 | 48 | 49.65 | 49.65 | +0.65 (+1.33%) | 1,869 |
| 4 Dec 2017 | INR | 48.1 | 50.9 | 48.1 | 49 | 49 | -0.1 (-0.20%) | 1,950 |
| 1 Dec 2017 | INR | 50 | 50 | 49.05 | 49.1 | 49.1 | -0.8 (-1.60%) | 15,478 |
| 30 Nov 2017 | INR | 51.3 | 51.3 | 49 | 49.9 | 49.9 | -1.4 (-2.73%) | 7,820 |
| 29 Nov 2017 | INR | 52 | 52 | 50.6 | 51.3 | 51.3 | -0.1 (-0.19%) | 5,262 |
| 28 Nov 2017 | INR | 51.95 | 52 | 50.3 | 51.4 | 51.4 | +0.2 (+0.39%) | 4,967 |
| 27 Nov 2017 | INR | 52.5 | 52.5 | 51 | 51.2 | 51.2 | -0.8 (-1.54%) | 5,939 |
| 24 Nov 2017 | INR | 50.1 | 52.9 | 50.1 | 52 | 52 | 0.0 (0.0%) | 3,609 |
| 23 Nov 2017 | INR | 50 | 54 | 50 | 52 | 52 | -0.25 (-0.48%) | 3,529 |
| 22 Nov 2017 | INR | 51.35 | 52.8 | 50.35 | 52.25 | 52.25 | +1.55 (+3.06%) | 10,098 |
| 21 Nov 2017 | INR | 49.15 | 51.95 | 47.9 | 50.7 | 50.7 | +0.65 (+1.30%) | 4,082 |
| 20 Nov 2017 | INR | 53.1 | 55.75 | 49.1 | 50.05 | 50.05 | -3.15 (-5.92%) | 57,394 |
| 17 Nov 2017 | INR | 53.95 | 55.5 | 53.1 | 53.2 | 53.2 | 0.0 (0.0%) | 50,319 |
| 16 Nov 2017 | INR | 50.1 | 54.45 | 50.1 | 53.2 | 53.2 | +3.5 (+7.04%) | 38,107 |
| 15 Nov 2017 | INR | 47 | 50 | 47 | 49.7 | 49.7 | +0.6 (+1.22%) | 3,619 |
| 14 Nov 2017 | INR | 49 | 50.85 | 49 | 49.1 | 49.1 | -0.05 (-0.10%) | 4,250 |
| 13 Nov 2017 | INR | 51.5 | 52.2 | 49 | 49.15 | 49.15 | -0.6 (-1.21%) | 14,325 |
| 10 Nov 2017 | INR | 52.4 | 52.4 | 48.5 | 49.75 | 49.75 | +0.2 (+0.40%) | 8,503 |
