| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 25.5 | 25.95 | 25 | 25.95 | 25.95 | +0.25 (+0.97%) | 1,038 |
| 18 Dec 2017 | INR | 26.25 | 26.25 | 25.7 | 25.7 | 25.7 | -0.55 (-2.10%) | 2,000 |
| 15 Dec 2017 | INR | 25.8 | 26.25 | 25.15 | 26.25 | 26.25 | +1.25 (+5%) | 7,501 |
| 14 Dec 2017 | INR | 24.65 | 26.3 | 24.65 | 25 | 25 | -0.35 (-1.38%) | 873 |
| 13 Dec 2017 | INR | 25.75 | 25.75 | 25.25 | 25.35 | 25.35 | -0.65 (-2.50%) | 1,300 |
| 12 Dec 2017 | INR | 26 | 26.6 | 26 | 26 | 26 | -0.75 (-2.80%) | 1,631 |
| 11 Dec 2017 | INR | 27.45 | 27.45 | 26 | 26.75 | 26.75 | -0.35 (-1.29%) | 1,823 |
| 8 Dec 2017 | INR | 26.95 | 27.1 | 26.15 | 27.1 | 27.1 | +0.15 (+0.56%) | 3,580 |
| 7 Dec 2017 | INR | 27.3 | 27.4 | 25.7 | 26.95 | 26.95 | +0.6 (+2.28%) | 2,711 |
| 6 Dec 2017 | INR | 26.7 | 26.9 | 25.5 | 26.35 | 26.35 | +0.25 (+0.96%) | 2,243 |
| 5 Dec 2017 | INR | 27 | 27.4 | 25.65 | 26.1 | 26.1 | -0.3 (-1.14%) | 104 |
| 4 Dec 2017 | INR | 28 | 28 | 26.15 | 26.4 | 26.4 | -1.1 (-4.00%) | 27,964 |
| 1 Dec 2017 | INR | 27.95 | 28.5 | 27.35 | 27.5 | 27.5 | -0.45 (-1.61%) | 4,051 |
| 30 Nov 2017 | INR | 26.6 | 27.95 | 26.6 | 27.95 | 27.95 | +0.6 (+2.19%) | 4,685 |
| 29 Nov 2017 | INR | 27 | 28.8 | 27 | 27.35 | 27.35 | -0.45 (-1.62%) | 1,195 |
| 28 Nov 2017 | INR | 29 | 29 | 27.8 | 27.8 | 27.8 | -0.95 (-3.30%) | 2,150 |
| 27 Nov 2017 | INR | 28.55 | 29.25 | 28 | 28.75 | 28.75 | +0.75 (+2.68%) | 9,346 |
| 24 Nov 2017 | INR | 29 | 29.05 | 27.15 | 28 | 28 | +0.3 (+1.08%) | 2,705 |
| 23 Nov 2017 | INR | 27.9 | 28.45 | 26.3 | 27.7 | 27.7 | +0.6 (+2.21%) | 5,945 |
| 22 Nov 2017 | INR | 27.45 | 27.45 | 26 | 27.1 | 27.1 | +0.95 (+3.63%) | 3,374 |
| 21 Nov 2017 | INR | 27 | 27 | 25.85 | 26.15 | 26.15 | -0.7 (-2.61%) | 608 |
| 20 Nov 2017 | INR | 26 | 26.85 | 25.4 | 26.85 | 26.85 | +0.4 (+1.51%) | 835 |
| 17 Nov 2017 | INR | 25.7 | 26.8 | 25.2 | 26.45 | 26.45 | +0.4 (+1.54%) | 2,468 |
| 16 Nov 2017 | INR | 26.05 | 27.2 | 25.5 | 26.05 | 26.05 | -0.25 (-0.95%) | 11,203 |
| 15 Nov 2017 | INR | 27.5 | 27.5 | 26.3 | 26.3 | 26.3 | -1 (-3.66%) | 1,102 |
| 14 Nov 2017 | INR | 27 | 27.9 | 26.85 | 27.3 | 27.3 | +0.4 (+1.49%) | 3,405 |
| 13 Nov 2017 | INR | 27.6 | 27.6 | 26.8 | 26.9 | 26.9 | -1.2 (-4.27%) | 673 |
| 10 Nov 2017 | INR | 28 | 28.75 | 27.5 | 28.1 | 28.1 | +0.7 (+2.55%) | 9,250 |
| 9 Nov 2017 | INR | 27.9 | 27.9 | 26.25 | 27.4 | 27.4 | +0.3 (+1.11%) | 5,880 |
| 8 Nov 2017 | INR | 27.05 | 27.4 | 27.05 | 27.1 | 27.1 | -0.3 (-1.09%) | 934 |
