| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 42.4 | 42.5 | 41 | 41.3 | 41.3 | -0.05 (-0.12%) | 42,480 |
| 20 Dec 2017 | INR | 41.5 | 42 | 41.05 | 41.35 | 41.35 | -0.55 (-1.31%) | 38,936 |
| 19 Dec 2017 | INR | 40.1 | 42.45 | 40.1 | 41.9 | 41.9 | +1.8 (+4.49%) | 91,509 |
| 18 Dec 2017 | INR | 40.55 | 40.65 | 37.25 | 40.1 | 40.1 | -0.45 (-1.11%) | 54,493 |
| 15 Dec 2017 | INR | 40.85 | 41.75 | 40.25 | 40.55 | 40.55 | +0.1 (+0.25%) | 50,143 |
| 14 Dec 2017 | INR | 41.25 | 41.8 | 40 | 40.45 | 40.45 | -1.05 (-2.53%) | 44,580 |
| 13 Dec 2017 | INR | 41.05 | 43 | 41.05 | 41.5 | 41.5 | +1.5 (+3.75%) | 226,502 |
| 12 Dec 2017 | INR | 41.35 | 41.35 | 39.85 | 40 | 40 | -1.4 (-3.38%) | 39,281 |
| 11 Dec 2017 | INR | 40 | 42.1 | 40 | 41.4 | 41.4 | +1.6 (+4.02%) | 134,438 |
| 8 Dec 2017 | INR | 43.55 | 44.3 | 38.85 | 39.8 | 39.8 | -3.3 (-7.66%) | 176,439 |
| 7 Dec 2017 | INR | 43.7 | 44.7 | 42.1 | 43.1 | 43.1 | +1.05 (+2.50%) | 164,157 |
| 6 Dec 2017 | INR | 43 | 44.5 | 41.55 | 42.05 | 42.05 | -2.65 (-5.93%) | 196,021 |
| 5 Dec 2017 | INR | 38.3 | 45.6 | 37.6 | 44.7 | 44.7 | +6.15 (+15.95%) | 342,993 |
| 4 Dec 2017 | INR | 40.7 | 41.1 | 38.3 | 38.55 | 38.55 | -2.05 (-5.05%) | 29,744 |
| 1 Dec 2017 | INR | 43.1 | 43.55 | 40.05 | 40.6 | 40.6 | -2.3 (-5.36%) | 59,922 |
| 30 Nov 2017 | INR | 42.8 | 43.9 | 42.1 | 42.9 | 42.9 | +0.15 (+0.35%) | 203,176 |
| 29 Nov 2017 | INR | 38.5 | 44.85 | 38.5 | 42.75 | 42.75 | +4.35 (+11.33%) | 309,728 |
| 28 Nov 2017 | INR | 39.25 | 39.25 | 37.8 | 38.4 | 38.4 | -0.95 (-2.41%) | 44,734 |
| 27 Nov 2017 | INR | 34.75 | 40.35 | 34.65 | 39.35 | 39.35 | +4.6 (+13.24%) | 120,789 |
| 24 Nov 2017 | INR | 35.15 | 35.5 | 34.65 | 34.75 | 34.75 | -0.1 (-0.29%) | 18,529 |
| 23 Nov 2017 | INR | 35 | 35.25 | 34.6 | 34.85 | 34.85 | -0.05 (-0.14%) | 6,268 |
| 22 Nov 2017 | INR | 35.15 | 35.5 | 34.65 | 34.9 | 34.9 | 0.0 (0.0%) | 17,111 |
| 21 Nov 2017 | INR | 35.7 | 36.7 | 34.8 | 34.9 | 34.9 | -0.55 (-1.55%) | 36,837 |
| 20 Nov 2017 | INR | 35.1 | 35.95 | 35.1 | 35.45 | 35.45 | +0.25 (+0.71%) | 10,547 |
| 17 Nov 2017 | INR | 34.5 | 36.05 | 34.5 | 35.2 | 35.2 | +0.75 (+2.18%) | 30,762 |
| 16 Nov 2017 | INR | 34 | 35.25 | 34 | 34.45 | 34.45 | -0.05 (-0.14%) | 46,369 |
| 15 Nov 2017 | INR | 36 | 36.15 | 33.7 | 34.5 | 34.5 | -1.55 (-4.30%) | 31,224 |
| 14 Nov 2017 | INR | 36.95 | 36.95 | 35.3 | 36.05 | 36.05 | -0.9 (-2.44%) | 100,560 |
| 13 Nov 2017 | INR | 39 | 39 | 36.75 | 36.95 | 36.95 | -1.35 (-3.52%) | 1,057,226 |
| 10 Nov 2017 | INR | 39.6 | 40.7 | 32 | 38.3 | 38.3 | -0.7 (-1.79%) | 153,851 |
