| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 39.95 | 40 | 39 | 40 | 40 | +1 (+2.56%) | 151 |
| 13 Dec 2017 | INR | 38.05 | 39.95 | 38.05 | 39 | 39 | -1 (-2.50%) | 170 |
| 12 Dec 2017 | INR | 40 | 42.7 | 37.65 | 40 | 40 | +0.1 (+0.25%) | 4,800 |
| 11 Dec 2017 | INR | 40 | 40 | 39.9 | 39.9 | 39.9 | +1.3 (+3.37%) | 30 |
| 8 Dec 2017 | INR | 38.15 | 40 | 38.15 | 38.6 | 38.6 | -1.35 (-3.38%) | 431 |
| 7 Dec 2017 | INR | 40 | 40 | 37.65 | 39.95 | 39.95 | -0.05 (-0.13%) | 321 |
| 6 Dec 2017 | INR | 43.55 | 43.55 | 40 | 40 | 40 | 0.0 (0.0%) | 55 |
| 5 Dec 2017 | INR | 40 | 40 | 37 | 40 | 40 | +0.65 (+1.65%) | 240 |
| 4 Dec 2017 | INR | 43 | 44.3 | 38.5 | 39.35 | 39.35 | +0.25 (+0.64%) | 717 |
| 1 Dec 2017 | INR | 40 | 40 | 39 | 39.1 | 39.1 | -0.9 (-2.25%) | 1,082 |
| 30 Nov 2017 | INR | 39.5 | 40 | 39.2 | 40 | 40 | +0.85 (+2.17%) | 2,982 |
| 29 Nov 2017 | INR | 39.9 | 42.85 | 38.9 | 39.15 | 39.15 | +0.25 (+0.64%) | 6,079 |
| 28 Nov 2017 | INR | 40 | 42 | 38.6 | 38.9 | 38.9 | +0.8 (+2.10%) | 3,364 |
| 27 Nov 2017 | INR | 40 | 40 | 38.05 | 38.1 | 38.1 | -1.5 (-3.79%) | 5,340 |
| 24 Nov 2017 | INR | 43.95 | 43.95 | 38.7 | 39.6 | 39.6 | -1.9 (-4.58%) | 2,195 |
| 23 Nov 2017 | INR | 41.35 | 42 | 41.35 | 41.5 | 41.5 | -1.85 (-4.27%) | 143 |
| 22 Nov 2017 | INR | 42.5 | 47.2 | 42.5 | 43.35 | 43.35 | +1.35 (+3.21%) | 217 |
| 21 Nov 2017 | INR | 42 | 42 | 42 | 42 | 42 | -0.5 (-1.18%) | 50 |
| 20 Nov 2017 | INR | 42.45 | 42.5 | 42.45 | 42.5 | 42.5 | +1.65 (+4.04%) | 50 |
| 17 Nov 2017 | INR | 40.2 | 41 | 40.2 | 40.85 | 40.85 | -1.15 (-2.74%) | 20 |
| 16 Nov 2017 | INR | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 51 |
| 15 Nov 2017 | INR | 42 | 42 | 42 | 42 | 42 | +0.1 (+0.24%) | 50 |
| 14 Nov 2017 | INR | 42 | 43 | 41.9 | 41.9 | 41.9 | -0.3 (-0.71%) | 488 |
| 13 Nov 2017 | INR | 42 | 42.2 | 42 | 42.2 | 42.2 | +0.2 (+0.48%) | 70 |
| 10 Nov 2017 | INR | 40.75 | 43.65 | 40.75 | 42 | 42 | -2 (-4.55%) | 267 |
| 9 Nov 2017 | INR | 41.5 | 44 | 41.5 | 44 | 44 | -0.3 (-0.68%) | 690 |
| 8 Nov 2017 | INR | 42.2 | 44.3 | 39.1 | 44.3 | 44.3 | +2.1 (+4.98%) | 1,535 |
| 7 Nov 2017 | INR | 45.9 | 45.9 | 42 | 42.2 | 42.2 | -3.2 (-7.05%) | 230 |
| 6 Nov 2017 | INR | 44.6 | 45.45 | 41.75 | 45.4 | 45.4 | +0.75 (+1.68%) | 182 |
| 3 Nov 2017 | INR | 42.1 | 44.7 | 42.1 | 44.65 | 44.65 | +3.25 (+7.85%) | 1,759 |
