| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 23.7 | 23.7 | 23.05 | 23.7 | 23.7 | +1.1 (+4.87%) | 10,565 |
| 20 Dec 2017 | INR | 21.8 | 22.6 | 21.8 | 22.6 | 22.6 | +1.05 (+4.87%) | 70,753 |
| 19 Dec 2017 | INR | 20.55 | 21.95 | 20.55 | 21.55 | 21.55 | -0.05 (-0.23%) | 134,047 |
| 18 Dec 2017 | INR | 21.75 | 21.75 | 21.6 | 21.6 | 21.6 | -2.4 (-10%) | 12,796 |
| 15 Dec 2017 | INR | 25.25 | 25.25 | 24 | 24 | 24 | -2.65 (-9.94%) | 27,065 |
| 14 Dec 2017 | INR | 28.35 | 28.35 | 25.3 | 26.65 | 26.65 | -0.4 (-1.48%) | 22,334 |
| 13 Dec 2017 | INR | 26.95 | 27.5 | 26.4 | 27.05 | 27.05 | +0.25 (+0.93%) | 8,675 |
| 12 Dec 2017 | INR | 27.1 | 27.8 | 26.3 | 26.8 | 26.8 | -0.5 (-1.83%) | 18,427 |
| 11 Dec 2017 | INR | 26.95 | 28.25 | 26.1 | 27.3 | 27.3 | +0.7 (+2.63%) | 29,759 |
| 8 Dec 2017 | INR | 27.9 | 27.95 | 26 | 26.6 | 26.6 | -0.45 (-1.66%) | 31,705 |
| 7 Dec 2017 | INR | 24.05 | 27.15 | 24.05 | 27.05 | 27.05 | +2.35 (+9.51%) | 92,878 |
| 6 Dec 2017 | INR | 25.1 | 26.4 | 24.5 | 24.7 | 24.7 | -0.85 (-3.33%) | 12,960 |
| 5 Dec 2017 | INR | 25.1 | 26.45 | 25.1 | 25.55 | 25.55 | -0.05 (-0.20%) | 9,453 |
| 4 Dec 2017 | INR | 25.05 | 26.85 | 25.05 | 25.6 | 25.6 | -0.05 (-0.19%) | 11,217 |
| 1 Dec 2017 | INR | 25.1 | 26.8 | 25.1 | 25.65 | 25.65 | +0.1 (+0.39%) | 19,177 |
| 30 Nov 2017 | INR | 25.1 | 27.1 | 25.1 | 25.55 | 25.55 | -0.65 (-2.48%) | 15,337 |
| 29 Nov 2017 | INR | 26.4 | 26.9 | 25 | 26.2 | 26.2 | -0.05 (-0.19%) | 34,887 |
| 28 Nov 2017 | INR | 26.9 | 28.1 | 26 | 26.25 | 26.25 | -0.65 (-2.42%) | 13,336 |
| 27 Nov 2017 | INR | 27.65 | 27.7 | 26 | 26.9 | 26.9 | +0.4 (+1.51%) | 15,469 |
| 24 Nov 2017 | INR | 28 | 28 | 26.5 | 26.5 | 26.5 | -0.4 (-1.49%) | 10,542 |
| 23 Nov 2017 | INR | 25.55 | 27.6 | 25.55 | 26.9 | 26.9 | +0.1 (+0.37%) | 6,352 |
| 22 Nov 2017 | INR | 26.05 | 27 | 26.05 | 26.8 | 26.8 | +0.45 (+1.71%) | 10,697 |
| 21 Nov 2017 | INR | 25.2 | 26.8 | 25.2 | 26.35 | 26.35 | +0.1 (+0.38%) | 8,397 |
| 20 Nov 2017 | INR | 27.95 | 27.95 | 26.05 | 26.25 | 26.25 | -1.15 (-4.20%) | 21,906 |
| 17 Nov 2017 | INR | 28.25 | 28.25 | 27.05 | 27.4 | 27.4 | +0.45 (+1.67%) | 40,159 |
| 16 Nov 2017 | INR | 25 | 27.1 | 25 | 26.95 | 26.95 | +1.1 (+4.26%) | 39,097 |
| 15 Nov 2017 | INR | 25.55 | 26.95 | 25.55 | 25.85 | 25.85 | -0.3 (-1.15%) | 17,546 |
| 14 Nov 2017 | INR | 26.5 | 26.95 | 26.1 | 26.15 | 26.15 | -0.7 (-2.61%) | 6,485 |
| 13 Nov 2017 | INR | 28.35 | 28.35 | 26.5 | 26.85 | 26.85 | -0.15 (-0.56%) | 44,185 |
| 10 Nov 2017 | INR | 25.25 | 27 | 25.25 | 27 | 27 | +1.25 (+4.85%) | 16,305 |
