| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 59 | 60.6 | 58.4 | 58.95 | 58.95 | +0.3 (+0.51%) | 39,415 |
| 20 Dec 2017 | INR | 57 | 60.95 | 55 | 58.65 | 58.65 | +2.65 (+4.73%) | 74,941 |
| 19 Dec 2017 | INR | 57.5 | 59 | 55 | 56 | 56 | -1.3 (-2.27%) | 29,845 |
| 18 Dec 2017 | INR | 59.9 | 60.5 | 54 | 57.3 | 57.3 | -1.55 (-2.63%) | 56,022 |
| 15 Dec 2017 | INR | 54.2 | 60.5 | 54 | 58.85 | 58.85 | +5.55 (+10.41%) | 131,215 |
| 14 Dec 2017 | INR | 49.1 | 54.7 | 48.55 | 53.3 | 53.3 | +3.15 (+6.28%) | 35,228 |
| 13 Dec 2017 | INR | 49.8 | 50.6 | 48.5 | 50.15 | 50.15 | +0.35 (+0.70%) | 10,916 |
| 12 Dec 2017 | INR | 51.95 | 51.95 | 49 | 49.8 | 49.8 | -1 (-1.97%) | 28,760 |
| 11 Dec 2017 | INR | 50.7 | 52.85 | 50 | 50.8 | 50.8 | +0.1 (+0.20%) | 27,724 |
| 8 Dec 2017 | INR | 53 | 53.6 | 50 | 50.7 | 50.7 | -1.1 (-2.12%) | 49,501 |
| 7 Dec 2017 | INR | 52.95 | 52.95 | 50.2 | 51.8 | 51.8 | +0.4 (+0.78%) | 17,130 |
| 6 Dec 2017 | INR | 52.7 | 52.7 | 50.85 | 51.4 | 51.4 | -0.3 (-0.58%) | 13,107 |
| 5 Dec 2017 | INR | 52.6 | 52.6 | 51.4 | 51.7 | 51.7 | +0.05 (+0.10%) | 7,469 |
| 4 Dec 2017 | INR | 52.95 | 52.95 | 51.1 | 51.65 | 51.65 | -0.1 (-0.19%) | 13,319 |
| 1 Dec 2017 | INR | 52 | 53.15 | 51.5 | 51.75 | 51.75 | +0.1 (+0.19%) | 8,482 |
| 30 Nov 2017 | INR | 52 | 53 | 51.5 | 51.65 | 51.65 | -0.65 (-1.24%) | 9,797 |
| 29 Nov 2017 | INR | 54 | 54 | 52 | 52.3 | 52.3 | -0.8 (-1.51%) | 14,833 |
| 28 Nov 2017 | INR | 52.65 | 54.5 | 51.65 | 53.1 | 53.1 | +0.45 (+0.85%) | 24,475 |
| 27 Nov 2017 | INR | 54.8 | 54.8 | 51.5 | 52.65 | 52.65 | -1.15 (-2.14%) | 18,039 |
| 24 Nov 2017 | INR | 53 | 54.5 | 53 | 53.8 | 53.8 | +0.1 (+0.19%) | 13,363 |
| 23 Nov 2017 | INR | 53.15 | 54 | 51.95 | 53.7 | 53.7 | +2.2 (+4.27%) | 16,627 |
| 22 Nov 2017 | INR | 53.95 | 54 | 51 | 51.5 | 51.5 | -0.1 (-0.19%) | 30,252 |
| 21 Nov 2017 | INR | 54 | 54.95 | 51 | 51.6 | 51.6 | -1.05 (-1.99%) | 42,644 |
| 20 Nov 2017 | INR | 55 | 56.8 | 51.35 | 52.65 | 52.65 | -1.95 (-3.57%) | 44,512 |
| 17 Nov 2017 | INR | 55 | 55.5 | 53.5 | 54.6 | 54.6 | +1.3 (+2.44%) | 38,024 |
| 16 Nov 2017 | INR | 52.3 | 55.55 | 52.2 | 53.3 | 53.3 | -1.25 (-2.29%) | 20,051 |
| 15 Nov 2017 | INR | 57 | 57 | 52.5 | 54.55 | 54.55 | -1.9 (-3.37%) | 49,394 |
| 14 Nov 2017 | INR | 58.05 | 58.05 | 54 | 56.45 | 56.45 | +5 (+9.72%) | 75,060 |
| 13 Nov 2017 | INR | 54.9 | 55 | 50.4 | 51.45 | 51.45 | -1.9 (-3.56%) | 16,885 |
| 10 Nov 2017 | INR | 54.9 | 54.9 | 53 | 53.35 | 53.35 | -0.75 (-1.39%) | 10,571 |
