| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 41.35 | 44.85 | 41.35 | 44.25 | 44.25 | +1.3 (+3.03%) | 12,700 |
| 20 Dec 2017 | INR | 42.1 | 43.7 | 41.5 | 42.95 | 42.95 | -0.25 (-0.58%) | 4,308 |
| 19 Dec 2017 | INR | 41.65 | 44.75 | 41.65 | 43.2 | 43.2 | +0.3 (+0.70%) | 4,883 |
| 18 Dec 2017 | INR | 41.75 | 43.4 | 41.75 | 42.9 | 42.9 | +0.95 (+2.26%) | 1,751 |
| 15 Dec 2017 | INR | 42.55 | 43.5 | 41.55 | 41.95 | 41.95 | -1.05 (-2.44%) | 9,857 |
| 14 Dec 2017 | INR | 43 | 43.75 | 41.5 | 43 | 43 | -0.05 (-0.12%) | 2,575 |
| 13 Dec 2017 | INR | 44 | 45.5 | 43 | 43.05 | 43.05 | -1.65 (-3.69%) | 4,848 |
| 12 Dec 2017 | INR | 45.4 | 45.4 | 44 | 44.7 | 44.7 | -0.7 (-1.54%) | 3,237 |
| 11 Dec 2017 | INR | 45.5 | 45.5 | 45 | 45.4 | 45.4 | +0.45 (+1.00%) | 3,462 |
| 8 Dec 2017 | INR | 45.7 | 46 | 44.05 | 44.95 | 44.95 | -0.05 (-0.11%) | 5,415 |
| 7 Dec 2017 | INR | 46.9 | 46.9 | 44.65 | 45 | 45 | -0.9 (-1.96%) | 4,730 |
| 6 Dec 2017 | INR | 46 | 46.75 | 44.75 | 45.9 | 45.9 | +0.05 (+0.11%) | 3,746 |
| 5 Dec 2017 | INR | 47 | 47 | 45.75 | 45.85 | 45.85 | -1.4 (-2.96%) | 4,464 |
| 4 Dec 2017 | INR | 43.3 | 47.75 | 43.3 | 47.25 | 47.25 | +1.75 (+3.85%) | 11,690 |
| 1 Dec 2017 | INR | 45.3 | 46.5 | 45.05 | 45.5 | 45.5 | -0.45 (-0.98%) | 2,697 |
| 30 Nov 2017 | INR | 45.05 | 46.9 | 44.8 | 45.95 | 45.95 | -1.1 (-2.34%) | 1,565 |
| 29 Nov 2017 | INR | 47.85 | 47.9 | 45 | 47.05 | 47.05 | +1.4 (+3.07%) | 34,652 |
| 28 Nov 2017 | INR | 46.95 | 47 | 45 | 45.65 | 45.65 | -0.35 (-0.76%) | 11,310 |
| 27 Nov 2017 | INR | 46 | 47 | 45.55 | 46 | 46 | +0.25 (+0.55%) | 13,804 |
| 24 Nov 2017 | INR | 43.1 | 47.25 | 43.1 | 45.75 | 45.75 | +0.75 (+1.67%) | 29,555 |
| 23 Nov 2017 | INR | 46.35 | 46.35 | 43.35 | 45 | 45 | +0.5 (+1.12%) | 1,083 |
| 22 Nov 2017 | INR | 42.4 | 44.5 | 42.4 | 44.5 | 44.5 | +2.1 (+4.95%) | 27,601 |
| 21 Nov 2017 | INR | 43.5 | 43.5 | 41.6 | 42.4 | 42.4 | -1.35 (-3.09%) | 73,577 |
| 20 Nov 2017 | INR | 44.7 | 45.6 | 43.5 | 43.75 | 43.75 | +0.3 (+0.69%) | 7,054 |
| 17 Nov 2017 | INR | 46.5 | 46.5 | 42.2 | 43.45 | 43.45 | -0.95 (-2.14%) | 31,282 |
| 16 Nov 2017 | INR | 44.2 | 45.1 | 44.05 | 44.4 | 44.4 | -0.6 (-1.33%) | 2,897 |
| 15 Nov 2017 | INR | 44.9 | 45 | 42.6 | 45 | 45 | +2.1 (+4.90%) | 15,733 |
| 14 Nov 2017 | INR | 42.5 | 43.5 | 40.55 | 42.9 | 42.9 | +1.45 (+3.50%) | 4,902 |
| 13 Nov 2017 | INR | 44 | 44.85 | 41.25 | 41.45 | 41.45 | -1.85 (-4.27%) | 14,604 |
| 10 Nov 2017 | INR | 42.95 | 45.05 | 42.35 | 43.3 | 43.3 | +0.35 (+0.81%) | 10,512 |
