| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 49 | 49.2 | 49 | 49.2 | 49.2 | +2.3 (+4.90%) | 22,521 |
| 19 Dec 2017 | INR | 45.45 | 46.9 | 44.5 | 46.9 | 46.9 | +2.2 (+4.92%) | 10,566 |
| 18 Dec 2017 | INR | 44 | 45 | 41.85 | 44.7 | 44.7 | +0.7 (+1.59%) | 3,689 |
| 15 Dec 2017 | INR | 44 | 44.4 | 42 | 44 | 44 | +0.45 (+1.03%) | 14,962 |
| 14 Dec 2017 | INR | 44.55 | 44.6 | 40.5 | 43.55 | 43.55 | +1.05 (+2.47%) | 26,100 |
| 13 Dec 2017 | INR | 41.4 | 42.5 | 41 | 42.5 | 42.5 | +2 (+4.94%) | 37,183 |
| 12 Dec 2017 | INR | 40.25 | 40.5 | 37.8 | 40.5 | 40.5 | +1.9 (+4.92%) | 31,108 |
| 11 Dec 2017 | INR | 38.6 | 38.6 | 35.25 | 38.6 | 38.6 | +1.8 (+4.89%) | 7,644 |
| 8 Dec 2017 | INR | 36.8 | 36.8 | 35.25 | 36.8 | 36.8 | +1.75 (+4.99%) | 24,438 |
| 7 Dec 2017 | INR | 32.5 | 35.25 | 32.5 | 35.05 | 35.05 | +1.2 (+3.55%) | 9,916 |
| 6 Dec 2017 | INR | 31.2 | 33.85 | 31.2 | 33.85 | 33.85 | +1.6 (+4.96%) | 12,082 |
| 5 Dec 2017 | INR | 33.6 | 33.6 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 1,124 |
| 4 Dec 2017 | INR | 35.5 | 36.1 | 33.9 | 33.9 | 33.9 | -1.55 (-4.37%) | 2,270 |
| 1 Dec 2017 | INR | 37.1 | 37.1 | 34.25 | 35.45 | 35.45 | +0.1 (+0.28%) | 11,798 |
| 30 Nov 2017 | INR | 35.6 | 35.6 | 34.4 | 35.35 | 35.35 | +1.4 (+4.12%) | 25,044 |
| 29 Nov 2017 | INR | 33 | 33.95 | 32.45 | 33.95 | 33.95 | +1.6 (+4.95%) | 4,216 |
| 28 Nov 2017 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | +1.5 (+4.86%) | 1,726 |
| 27 Nov 2017 | INR | 28.25 | 30.85 | 28.25 | 30.85 | 30.85 | +1.45 (+4.93%) | 400 |
| 24 Nov 2017 | INR | 28.1 | 29.4 | 28.1 | 29.4 | 29.4 | +1.4 (+5%) | 2,626 |
| 23 Nov 2017 | INR | 26 | 28.05 | 25.8 | 28 | 28 | +1.25 (+4.67%) | 4,908 |
| 22 Nov 2017 | INR | 27.25 | 27.25 | 26.15 | 26.75 | 26.75 | +0.25 (+0.94%) | 1,235 |
| 21 Nov 2017 | INR | 24.85 | 27.25 | 24.85 | 26.5 | 26.5 | +0.45 (+1.73%) | 1,175 |
| 20 Nov 2017 | INR | 25.05 | 26.05 | 25.05 | 26.05 | 26.05 | +0.05 (+0.19%) | 172 |
| 17 Nov 2017 | INR | 25.3 | 27.4 | 25.3 | 26 | 26 | -0.1 (-0.38%) | 780 |
| 16 Nov 2017 | INR | 25.1 | 27.4 | 25.1 | 26.1 | 26.1 | -0.1 (-0.38%) | 286 |
| 15 Nov 2017 | INR | 28.6 | 28.6 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 1,662 |
| 14 Nov 2017 | INR | 27.5 | 28 | 27.5 | 27.55 | 27.55 | -1.35 (-4.67%) | 1,605 |
| 13 Nov 2017 | INR | 28.15 | 28.9 | 27.75 | 28.9 | 28.9 | +0.2 (+0.70%) | 3,280 |
| 10 Nov 2017 | INR | 28.15 | 28.7 | 28.15 | 28.7 | 28.7 | +1.35 (+4.94%) | 9,753 |
| 9 Nov 2017 | INR | 29.3 | 29.3 | 26.75 | 27.35 | 27.35 | -0.8 (-2.84%) | 282 |
