| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 31.75 | 34 | 31.75 | 32.5 | 32.5 | -0.7 (-2.11%) | 805 |
| 19 Dec 2017 | INR | 35.2 | 35.2 | 32.65 | 33.2 | 33.2 | -1.1 (-3.21%) | 4,152 |
| 18 Dec 2017 | INR | 33.85 | 35.15 | 31.85 | 34.3 | 34.3 | +0.8 (+2.39%) | 13,602 |
| 15 Dec 2017 | INR | 31.25 | 33.5 | 31.25 | 33.5 | 33.5 | +1.55 (+4.85%) | 4,600 |
| 14 Dec 2017 | INR | 33 | 33.4 | 30.85 | 31.95 | 31.95 | -0.4 (-1.24%) | 2,711 |
| 13 Dec 2017 | INR | 32.95 | 32.95 | 31.45 | 32.35 | 32.35 | -0.1 (-0.31%) | 1,912 |
| 12 Dec 2017 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0 (0.0%) | 0 |
| 11 Dec 2017 | INR | 32.1 | 32.6 | 31 | 32.45 | 32.45 | +0.45 (+1.41%) | 4,846 |
| 8 Dec 2017 | INR | 32.9 | 32.9 | 32 | 32 | 32 | -0.8 (-2.44%) | 1,131 |
| 7 Dec 2017 | INR | 32 | 32.8 | 32 | 32.8 | 32.8 | +1.55 (+4.96%) | 500 |
| 6 Dec 2017 | INR | 32.9 | 33 | 31.25 | 31.25 | 31.25 | -0.2 (-0.64%) | 1,495 |
| 5 Dec 2017 | INR | 31.35 | 32.65 | 31.35 | 31.45 | 31.45 | -1.55 (-4.70%) | 1,353 |
| 4 Dec 2017 | INR | 31.6 | 33 | 31.6 | 33 | 33 | +0.9 (+2.80%) | 12,295 |
| 1 Dec 2017 | INR | 32.9 | 33 | 32.1 | 32.1 | 32.1 | +0.25 (+0.78%) | 878 |
| 30 Nov 2017 | INR | 33 | 33.5 | 31.6 | 31.85 | 31.85 | -1.15 (-3.48%) | 2,555 |
| 29 Nov 2017 | INR | 32.7 | 33 | 32.5 | 33 | 33 | -0.7 (-2.08%) | 1,050 |
| 28 Nov 2017 | INR | 32.8 | 34 | 32.8 | 33.7 | 33.7 | +0.7 (+2.12%) | 585 |
| 27 Nov 2017 | INR | 34.45 | 34.45 | 32.5 | 33 | 33 | -0.05 (-0.15%) | 641 |
| 24 Nov 2017 | INR | 33 | 33.1 | 32.95 | 33.05 | 33.05 | -1.6 (-4.62%) | 1,855 |
| 23 Nov 2017 | INR | 32 | 34.65 | 31.9 | 34.65 | 34.65 | +1.65 (+5%) | 7,885 |
| 22 Nov 2017 | INR | 32.5 | 34 | 32.35 | 33 | 33 | +0.45 (+1.38%) | 1,200 |
| 21 Nov 2017 | INR | 33 | 33 | 32.55 | 32.55 | 32.55 | -1.15 (-3.41%) | 953 |
| 20 Nov 2017 | INR | 34.85 | 34.85 | 33.7 | 33.7 | 33.7 | 0.0 (0.0%) | 1,150 |
| 17 Nov 2017 | INR | 35.95 | 35.95 | 33.35 | 33.7 | 33.7 | -0.8 (-2.32%) | 3,242 |
| 16 Nov 2017 | INR | 34.25 | 34.5 | 33.2 | 34.5 | 34.5 | -0.3 (-0.86%) | 6,202 |
| 15 Nov 2017 | INR | 37.85 | 37.85 | 34.65 | 34.8 | 34.8 | -1.25 (-3.47%) | 1,760 |
| 14 Nov 2017 | INR | 35.1 | 37.9 | 35.1 | 36.05 | 36.05 | -0.8 (-2.17%) | 3,195 |
| 13 Nov 2017 | INR | 39.6 | 39.7 | 36.5 | 36.85 | 36.85 | -1 (-2.64%) | 6,832 |
| 10 Nov 2017 | INR | 37.45 | 37.85 | 36.6 | 37.85 | 37.85 | +1.8 (+4.99%) | 18,837 |
| 9 Nov 2017 | INR | 35.8 | 36.05 | 34 | 36.05 | 36.05 | +1.7 (+4.95%) | 7,379 |
