| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 40.8 | 41.8 | 40.75 | 40.95 | 40.95 | +0.65 (+1.61%) | 84,016 |
| 20 Dec 2017 | INR | 39.05 | 41.8 | 38.75 | 40.3 | 40.3 | +1.15 (+2.94%) | 1,323,738 |
| 19 Dec 2017 | INR | 39.8 | 40.05 | 38.7 | 39.15 | 39.15 | -0.25 (-0.63%) | 69,229 |
| 18 Dec 2017 | INR | 39.9 | 41.2 | 38 | 39.4 | 39.4 | +0.05 (+0.13%) | 197,578 |
| 15 Dec 2017 | INR | 39.5 | 40.95 | 39.2 | 39.35 | 39.35 | -0.15 (-0.38%) | 51,485 |
| 14 Dec 2017 | INR | 39.85 | 40.4 | 38.75 | 39.5 | 39.5 | +0.1 (+0.25%) | 65,270 |
| 13 Dec 2017 | INR | 40.45 | 41.45 | 39 | 39.4 | 39.4 | -0.7 (-1.75%) | 57,355 |
| 12 Dec 2017 | INR | 40.25 | 41.45 | 39.95 | 40.1 | 40.1 | -1.1 (-2.67%) | 108,284 |
| 11 Dec 2017 | INR | 42.3 | 44 | 41 | 41.2 | 41.2 | -0.25 (-0.60%) | 68,793 |
| 8 Dec 2017 | INR | 41.05 | 43 | 40.1 | 41.45 | 41.45 | +0.45 (+1.10%) | 79,595 |
| 7 Dec 2017 | INR | 40.95 | 41.2 | 40.35 | 41 | 41 | +0.8 (+1.99%) | 31,182 |
| 6 Dec 2017 | INR | 41.1 | 41.75 | 40.05 | 40.2 | 40.2 | -0.7 (-1.71%) | 195,234 |
| 5 Dec 2017 | INR | 42.55 | 42.55 | 40.7 | 40.9 | 40.9 | -0.95 (-2.27%) | 92,276 |
| 4 Dec 2017 | INR | 43.8 | 44.4 | 41.45 | 41.85 | 41.85 | -1.95 (-4.45%) | 200,995 |
| 1 Dec 2017 | INR | 50.9 | 50.9 | 43.3 | 43.8 | 43.8 | -3.65 (-7.69%) | 815,163 |
| 30 Nov 2017 | INR | 49.4 | 52.05 | 46.5 | 47.45 | 47.45 | -2.3 (-4.62%) | 593,443 |
| 29 Nov 2017 | INR | 46.95 | 50.6 | 46.95 | 49.75 | 49.75 | +3.1 (+6.65%) | 996,657 |
| 28 Nov 2017 | INR | 45.75 | 47 | 45.65 | 46.65 | 46.65 | +1.3 (+2.87%) | 151,403 |
| 27 Nov 2017 | INR | 43.2 | 46.65 | 42.9 | 45.35 | 45.35 | +3.05 (+7.21%) | 399,639 |
| 24 Nov 2017 | INR | 41.9 | 43.25 | 40.75 | 42.3 | 42.3 | +1 (+2.42%) | 160,707 |
| 23 Nov 2017 | INR | 42.05 | 42.85 | 39.75 | 41.3 | 41.3 | -1.05 (-2.48%) | 579,795 |
| 22 Nov 2017 | INR | 42.7 | 43.15 | 41.95 | 42.35 | 42.35 | +0.05 (+0.12%) | 72,780 |
| 21 Nov 2017 | INR | 42.65 | 43.75 | 41.9 | 42.3 | 42.3 | +0.5 (+1.20%) | 140,708 |
| 20 Nov 2017 | INR | 42.8 | 43.5 | 41.6 | 41.8 | 41.8 | -1 (-2.34%) | 212,692 |
| 17 Nov 2017 | INR | 42.5 | 43.95 | 41.75 | 42.8 | 42.8 | +0.95 (+2.27%) | 99,734 |
| 16 Nov 2017 | INR | 42.45 | 44.25 | 41.5 | 41.85 | 41.85 | -0.1 (-0.24%) | 166,121 |
| 15 Nov 2017 | INR | 43.5 | 44.85 | 41.75 | 41.95 | 41.95 | -1.3 (-3.01%) | 485,247 |
| 14 Nov 2017 | INR | 40.7 | 43.65 | 40.45 | 43.25 | 43.25 | +2.5 (+6.13%) | 95,888 |
| 13 Nov 2017 | INR | 41 | 42.05 | 40.35 | 40.75 | 40.75 | +0.5 (+1.24%) | 151,513 |
| 10 Nov 2017 | INR | 40.85 | 41.3 | 40.15 | 40.25 | 40.25 | -0.55 (-1.35%) | 28,709 |
