| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 35.8 | 37.5 | 35.4 | 35.6 | 35.6 | -0.35 (-0.97%) | 64,938 |
| 20 Dec 2017 | INR | 37.7 | 37.7 | 35.1 | 35.95 | 35.95 | -0.9 (-2.44%) | 86,843 |
| 19 Dec 2017 | INR | 37.9 | 38.2 | 36 | 36.85 | 36.85 | +0.1 (+0.27%) | 57,451 |
| 18 Dec 2017 | INR | 38.9 | 39 | 34.05 | 36.75 | 36.75 | -1.2 (-3.16%) | 85,712 |
| 15 Dec 2017 | INR | 35 | 39.25 | 35 | 37.95 | 37.95 | +3.7 (+10.80%) | 337,230 |
| 14 Dec 2017 | INR | 34.8 | 36.5 | 33.3 | 34.25 | 34.25 | -0.05 (-0.15%) | 90,851 |
| 13 Dec 2017 | INR | 34 | 35.2 | 34 | 34.3 | 34.3 | -0.35 (-1.01%) | 31,616 |
| 12 Dec 2017 | INR | 34.2 | 36.1 | 33.5 | 34.65 | 34.65 | -0.4 (-1.14%) | 82,792 |
| 11 Dec 2017 | INR | 36.05 | 36.25 | 34.3 | 35.05 | 35.05 | -0.7 (-1.96%) | 46,903 |
| 8 Dec 2017 | INR | 35 | 38.8 | 35 | 35.75 | 35.75 | +0.9 (+2.58%) | 262,989 |
| 7 Dec 2017 | INR | 36 | 36 | 33 | 34.85 | 34.85 | +1.45 (+4.34%) | 40,719 |
| 6 Dec 2017 | INR | 32.6 | 34 | 32 | 33.4 | 33.4 | -0.2 (-0.60%) | 64,880 |
| 5 Dec 2017 | INR | 34.1 | 34.1 | 32.5 | 33.6 | 33.6 | -0.9 (-2.61%) | 47,340 |
| 4 Dec 2017 | INR | 34.15 | 35 | 34 | 34.5 | 34.5 | +0.45 (+1.32%) | 59,379 |
| 1 Dec 2017 | INR | 35 | 36.45 | 33.6 | 34.05 | 34.05 | -1.15 (-3.27%) | 98,064 |
| 30 Nov 2017 | INR | 36 | 36.9 | 34.1 | 35.2 | 35.2 | -0.35 (-0.98%) | 89,227 |
| 29 Nov 2017 | INR | 35.25 | 37 | 35.2 | 35.55 | 35.55 | +0.45 (+1.28%) | 112,920 |
| 28 Nov 2017 | INR | 36.5 | 37.2 | 34.5 | 35.1 | 35.1 | -1.55 (-4.23%) | 176,055 |
| 27 Nov 2017 | INR | 32.85 | 39.4 | 32.85 | 36.65 | 36.65 | +3.25 (+9.73%) | 465,222 |
| 24 Nov 2017 | INR | 30.4 | 34 | 30.4 | 33.4 | 33.4 | +3.35 (+11.15%) | 220,029 |
| 23 Nov 2017 | INR | 31 | 31 | 30 | 30.05 | 30.05 | -0.5 (-1.64%) | 35,222 |
| 22 Nov 2017 | INR | 29 | 31.8 | 29 | 30.55 | 30.55 | +1.3 (+4.44%) | 76,629 |
| 21 Nov 2017 | INR | 33 | 33.7 | 28.75 | 29.25 | 29.25 | -2.65 (-8.31%) | 226,594 |
| 20 Nov 2017 | INR | 26.95 | 31.9 | 26.95 | 31.9 | 31.9 | +5.3 (+19.92%) | 421,532 |
| 17 Nov 2017 | INR | 25.7 | 27.95 | 25.2 | 26.6 | 26.6 | +1.7 (+6.83%) | 113,618 |
| 16 Nov 2017 | INR | 26.5 | 26.5 | 23.9 | 24.9 | 24.9 | -0.6 (-2.35%) | 50,811 |
| 15 Nov 2017 | INR | 25.3 | 26.95 | 24.55 | 25.5 | 25.5 | +0.4 (+1.59%) | 87,129 |
| 14 Nov 2017 | INR | 27.15 | 27.15 | 24.5 | 25.1 | 25.1 | -1.85 (-6.86%) | 79,582 |
| 13 Nov 2017 | INR | 27.8 | 28.4 | 26.8 | 26.95 | 26.95 | -0.85 (-3.06%) | 28,945 |
| 10 Nov 2017 | INR | 29 | 29 | 27.55 | 27.8 | 27.8 | -1.45 (-4.96%) | 52,539 |
