| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 53.65 | 56.3 | 53.65 | 54.5 | 54.5 | +0.85 (+1.58%) | 834,747 |
| 20 Dec 2017 | INR | 53 | 54.45 | 52.55 | 53.65 | 53.65 | +0.5 (+0.94%) | 894,883 |
| 19 Dec 2017 | INR | 51 | 54.2 | 51 | 53.15 | 53.15 | +1.9 (+3.71%) | 507,012 |
| 18 Dec 2017 | INR | 50.75 | 53.35 | 49.75 | 51.25 | 51.25 | -0.25 (-0.49%) | 271,542 |
| 15 Dec 2017 | INR | 52.05 | 52.65 | 51.15 | 51.5 | 51.5 | +0.15 (+0.29%) | 146,698 |
| 14 Dec 2017 | INR | 51.6 | 52.45 | 50.75 | 51.35 | 51.35 | -0.1 (-0.19%) | 276,550 |
| 13 Dec 2017 | INR | 53.3 | 53.45 | 51.25 | 51.45 | 51.45 | -1.45 (-2.74%) | 224,322 |
| 12 Dec 2017 | INR | 53.75 | 56.4 | 52.65 | 52.9 | 52.9 | -0.45 (-0.84%) | 451,411 |
| 11 Dec 2017 | INR | 53.8 | 54.4 | 53.05 | 53.35 | 53.35 | -0.2 (-0.37%) | 124,580 |
| 8 Dec 2017 | INR | 54.7 | 54.7 | 52.55 | 53.55 | 53.55 | -0.6 (-1.11%) | 239,286 |
| 7 Dec 2017 | INR | 52.7 | 55 | 52.7 | 54.15 | 54.15 | +1.7 (+3.24%) | 648,059 |
| 6 Dec 2017 | INR | 53.45 | 54.05 | 52.25 | 52.45 | 52.45 | -1.25 (-2.33%) | 193,461 |
| 5 Dec 2017 | INR | 54.1 | 55 | 53.25 | 53.7 | 53.7 | -0.6 (-1.10%) | 314,830 |
| 4 Dec 2017 | INR | 54.75 | 55.45 | 53.5 | 54.3 | 54.3 | +0.65 (+1.21%) | 225,170 |
| 1 Dec 2017 | INR | 55.65 | 56.8 | 53.5 | 53.65 | 53.65 | -1.35 (-2.45%) | 389,435 |
| 30 Nov 2017 | INR | 54.5 | 57.5 | 53.5 | 55 | 55 | +0.15 (+0.27%) | 829,259 |
| 29 Nov 2017 | INR | 53.6 | 57 | 53.5 | 54.85 | 54.85 | +1.05 (+1.95%) | 866,372 |
| 28 Nov 2017 | INR | 54.5 | 54.9 | 53.2 | 53.8 | 53.8 | -0.75 (-1.37%) | 899,377 |
| 27 Nov 2017 | INR | 52.25 | 56.15 | 51.85 | 54.55 | 54.55 | +2.5 (+4.80%) | 1,526,286 |
| 24 Nov 2017 | INR | 50.8 | 53.5 | 49.9 | 52.05 | 52.05 | +1.85 (+3.69%) | 1,332,582 |
| 23 Nov 2017 | INR | 50.85 | 51.5 | 50 | 50.2 | 50.2 | -0.4 (-0.79%) | 181,318 |
| 22 Nov 2017 | INR | 51.25 | 51.3 | 49.75 | 50.6 | 50.6 | 0.0 (0.0%) | 155,804 |
| 21 Nov 2017 | INR | 48.75 | 51.75 | 48.5 | 50.6 | 50.6 | +2.35 (+4.87%) | 482,140 |
| 20 Nov 2017 | INR | 48.15 | 48.75 | 47.75 | 48.25 | 48.25 | +0.1 (+0.21%) | 67,956 |
| 17 Nov 2017 | INR | 48.9 | 49 | 47.8 | 48.15 | 48.15 | +0.6 (+1.26%) | 101,443 |
| 16 Nov 2017 | INR | 47.6 | 47.8 | 47.35 | 47.55 | 47.55 | +0.1 (+0.21%) | 46,503 |
| 15 Nov 2017 | INR | 48.2 | 49 | 47.25 | 47.45 | 47.45 | -0.8 (-1.66%) | 178,578 |
| 14 Nov 2017 | INR | 49 | 49.5 | 48.1 | 48.25 | 48.25 | -1.05 (-2.13%) | 71,719 |
| 13 Nov 2017 | INR | 48.75 | 50.3 | 48.5 | 49.3 | 49.3 | +0.7 (+1.44%) | 119,629 |
| 10 Nov 2017 | INR | 48.1 | 49.55 | 48.05 | 48.6 | 48.6 | +0.4 (+0.83%) | 122,570 |
