| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 39 | 39.75 | 39 | 39.25 | 39.25 | +0.25 (+0.64%) | 52,201 |
| 20 Dec 2017 | INR | 37.25 | 39.75 | 37.25 | 39 | 39 | +1.25 (+3.31%) | 62,538 |
| 19 Dec 2017 | INR | 41.6 | 41.6 | 37.5 | 37.75 | 37.75 | -2.35 (-5.86%) | 165,427 |
| 18 Dec 2017 | INR | 36.6 | 41 | 35.8 | 40.1 | 40.1 | +3.5 (+9.56%) | 292,626 |
| 15 Dec 2017 | INR | 36 | 37.95 | 36 | 36.6 | 36.6 | -0.15 (-0.41%) | 76,933 |
| 14 Dec 2017 | INR | 36.95 | 37 | 35.3 | 36.75 | 36.75 | +0.95 (+2.65%) | 103,515 |
| 13 Dec 2017 | INR | 35.75 | 36.7 | 35.75 | 35.8 | 35.8 | -0.55 (-1.51%) | 72,541 |
| 12 Dec 2017 | INR | 36.15 | 37 | 35.7 | 36.35 | 36.35 | -0.15 (-0.41%) | 116,120 |
| 11 Dec 2017 | INR | 36.75 | 37.05 | 36.25 | 36.5 | 36.5 | -0.25 (-0.68%) | 57,801 |
| 8 Dec 2017 | INR | 37.4 | 37.4 | 36.25 | 36.75 | 36.75 | -0.2 (-0.54%) | 38,080 |
| 7 Dec 2017 | INR | 36.1 | 37.45 | 36.1 | 36.95 | 36.95 | +0.7 (+1.93%) | 44,983 |
| 6 Dec 2017 | INR | 37.1 | 37.95 | 36.1 | 36.25 | 36.25 | -0.8 (-2.16%) | 59,441 |
| 5 Dec 2017 | INR | 37 | 37.95 | 36.6 | 37.05 | 37.05 | 0.0 (0.0%) | 46,468 |
| 4 Dec 2017 | INR | 38.6 | 38.7 | 36.9 | 37.05 | 37.05 | -1.35 (-3.52%) | 109,314 |
| 1 Dec 2017 | INR | 39.95 | 39.95 | 38.1 | 38.4 | 38.4 | -0.5 (-1.29%) | 46,372 |
| 30 Nov 2017 | INR | 38.5 | 39.75 | 38.1 | 38.9 | 38.9 | -1.05 (-2.63%) | 55,172 |
| 29 Nov 2017 | INR | 40.4 | 41.2 | 39.25 | 39.95 | 39.95 | -0.1 (-0.25%) | 84,369 |
| 28 Nov 2017 | INR | 39.65 | 41.25 | 38.55 | 40.05 | 40.05 | +1.1 (+2.82%) | 194,768 |
| 27 Nov 2017 | INR | 38.25 | 40 | 37 | 38.95 | 38.95 | -0.4 (-1.02%) | 192,166 |
| 24 Nov 2017 | INR | 37 | 39.95 | 36.6 | 39.35 | 39.35 | +2.1 (+5.64%) | 187,808 |
| 23 Nov 2017 | INR | 38.7 | 38.7 | 37.15 | 37.25 | 37.25 | +0.05 (+0.13%) | 62,262 |
| 22 Nov 2017 | INR | 37.4 | 38.75 | 36.5 | 37.2 | 37.2 | -0.6 (-1.59%) | 204,268 |
| 21 Nov 2017 | INR | 38.2 | 38.95 | 37.05 | 37.8 | 37.8 | -0.85 (-2.20%) | 52,162 |
| 20 Nov 2017 | INR | 38.75 | 39.85 | 38.05 | 38.65 | 38.65 | 0.0 (0.0%) | 39,235 |
| 17 Nov 2017 | INR | 40 | 40 | 38.05 | 38.65 | 38.65 | +0.6 (+1.58%) | 24,394 |
| 16 Nov 2017 | INR | 38.5 | 39.8 | 36.55 | 38.05 | 38.05 | -0.6 (-1.55%) | 58,156 |
| 15 Nov 2017 | INR | 39.5 | 40 | 38.2 | 38.65 | 38.65 | -1.1 (-2.77%) | 55,946 |
| 14 Nov 2017 | INR | 40.8 | 40.8 | 39.5 | 39.75 | 39.75 | -0.2 (-0.50%) | 57,561 |
| 13 Nov 2017 | INR | 39.1 | 41.45 | 39.1 | 39.95 | 39.95 | +0.45 (+1.14%) | 136,116 |
| 10 Nov 2017 | INR | 41 | 41 | 39 | 39.5 | 39.5 | -0.4 (-1.00%) | 55,976 |
