| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 35.5 | 36.55 | 35.5 | 36.3 | 36.3 | +0.9 (+2.54%) | 512,221 |
| 20 Dec 2017 | INR | 35.5 | 35.75 | 35.25 | 35.4 | 35.4 | +0.05 (+0.14%) | 173,853 |
| 19 Dec 2017 | INR | 35.1 | 36.2 | 35.1 | 35.35 | 35.35 | +0.05 (+0.14%) | 194,919 |
| 18 Dec 2017 | INR | 35.7 | 35.7 | 34.35 | 35.3 | 35.3 | -0.15 (-0.42%) | 137,989 |
| 15 Dec 2017 | INR | 35.75 | 36.05 | 35.3 | 35.45 | 35.45 | -0.2 (-0.56%) | 98,946 |
| 14 Dec 2017 | INR | 35.95 | 35.95 | 34.65 | 35.65 | 35.65 | +0.75 (+2.15%) | 182,416 |
| 13 Dec 2017 | INR | 35.15 | 35.7 | 34.7 | 34.9 | 34.9 | -0.5 (-1.41%) | 225,060 |
| 12 Dec 2017 | INR | 36 | 36.3 | 35.25 | 35.4 | 35.4 | -0.75 (-2.07%) | 259,214 |
| 11 Dec 2017 | INR | 36.75 | 36.75 | 36 | 36.15 | 36.15 | -0.25 (-0.69%) | 126,492 |
| 8 Dec 2017 | INR | 36.5 | 36.9 | 36.3 | 36.4 | 36.4 | +0.3 (+0.83%) | 160,459 |
| 7 Dec 2017 | INR | 35.9 | 36.4 | 35.9 | 36.1 | 36.1 | +0.1 (+0.28%) | 109,878 |
| 6 Dec 2017 | INR | 35.8 | 36.4 | 35.55 | 36 | 36 | +0.6 (+1.69%) | 154,771 |
| 5 Dec 2017 | INR | 36 | 36 | 35.35 | 35.4 | 35.4 | -0.4 (-1.12%) | 233,684 |
| 4 Dec 2017 | INR | 37.35 | 37.35 | 35.6 | 35.8 | 35.8 | -0.85 (-2.32%) | 397,033 |
| 1 Dec 2017 | INR | 37 | 37.25 | 36.5 | 36.65 | 36.65 | -0.4 (-1.08%) | 191,299 |
| 30 Nov 2017 | INR | 37.1 | 37.35 | 36.8 | 37.05 | 37.05 | -0.05 (-0.13%) | 279,194 |
| 29 Nov 2017 | INR | 37 | 37.5 | 36.95 | 37.1 | 37.1 | +0.25 (+0.68%) | 183,270 |
| 28 Nov 2017 | INR | 37.1 | 37.2 | 36.8 | 36.85 | 36.85 | -0.25 (-0.67%) | 206,323 |
| 27 Nov 2017 | INR | 37 | 37.25 | 36.9 | 37.1 | 37.1 | +0.15 (+0.41%) | 205,275 |
| 24 Nov 2017 | INR | 36.8 | 37.35 | 36.65 | 36.95 | 36.95 | +0.15 (+0.41%) | 270,023 |
| 23 Nov 2017 | INR | 37.15 | 37.25 | 36.7 | 36.8 | 36.8 | -0.15 (-0.41%) | 182,078 |
| 22 Nov 2017 | INR | 37.05 | 37.4 | 36.75 | 36.95 | 36.95 | -0.25 (-0.67%) | 188,949 |
| 21 Nov 2017 | INR | 37 | 37.4 | 36.9 | 37.2 | 37.2 | +0.4 (+1.09%) | 288,890 |
| 20 Nov 2017 | INR | 37.05 | 37.3 | 36.65 | 36.8 | 36.8 | -0.15 (-0.41%) | 319,115 |
| 17 Nov 2017 | INR | 37 | 37.4 | 36.85 | 36.95 | 36.95 | +0.1 (+0.27%) | 293,660 |
| 16 Nov 2017 | INR | 37.05 | 37.3 | 36.2 | 36.85 | 36.85 | +0.1 (+0.27%) | 510,477 |
| 15 Nov 2017 | INR | 37.3 | 37.4 | 36.3 | 36.75 | 36.75 | -0.15 (-0.41%) | 542,976 |
| 14 Nov 2017 | INR | 37.5 | 37.8 | 36.1 | 36.9 | 36.9 | -3.1 (-7.75%) | 1,554,058 |
| 13 Nov 2017 | INR | 40.5 | 41 | 39.8 | 40 | 40 | -0.3 (-0.74%) | 232,025 |
| 10 Nov 2017 | INR | 40.1 | 41.2 | 40.1 | 40.3 | 40.3 | -0.2 (-0.49%) | 233,815 |
