| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | INR | 52 | 55.5 | 52 | 55.5 | 55.5 | +0.65 (+1.19%) | 2,188 |
| 12 Dec 2017 | INR | 52 | 55 | 51.05 | 54.85 | 54.85 | -0.05 (-0.09%) | 10,504 |
| 11 Dec 2017 | INR | 52 | 55 | 51 | 54.9 | 54.9 | -0.05 (-0.09%) | 8,820 |
| 8 Dec 2017 | INR | 52 | 54.95 | 51 | 54.95 | 54.95 | 0.0 (0.0%) | 8,578 |
| 7 Dec 2017 | INR | 52 | 54.95 | 51 | 54.95 | 54.95 | +0.85 (+1.57%) | 9,700 |
| 6 Dec 2017 | INR | 56.5 | 56.5 | 54.1 | 54.1 | 54.1 | +0.05 (+0.09%) | 3,340 |
| 5 Dec 2017 | INR | 59 | 59 | 54.05 | 54.05 | 54.05 | -1.2 (-2.17%) | 6,000 |
| 4 Dec 2017 | INR | 59 | 60 | 54.05 | 55.25 | 55.25 | -0.6 (-1.07%) | 6,150 |
| 1 Dec 2017 | INR | 60 | 60.2 | 55.1 | 55.85 | 55.85 | -0.8 (-1.41%) | 11,325 |
| 30 Nov 2017 | INR | 59 | 59 | 55.15 | 56.65 | 56.65 | +0.7 (+1.25%) | 9,208 |
| 29 Nov 2017 | INR | 53 | 55.95 | 50 | 55.95 | 55.95 | +1.95 (+3.61%) | 15,791 |
| 28 Nov 2017 | INR | 54 | 54.1 | 52.05 | 54 | 54 | 0.0 (0.0%) | 11,058 |
| 27 Nov 2017 | INR | 55 | 55.95 | 52.5 | 54 | 54 | -1 (-1.82%) | 5,082 |
| 24 Nov 2017 | INR | 55 | 55.2 | 55 | 55 | 55 | -0.1 (-0.18%) | 1,009 |
| 23 Nov 2017 | INR | 54 | 55.2 | 54 | 55.1 | 55.1 | -0.15 (-0.27%) | 1,060 |
| 22 Nov 2017 | INR | 55 | 55.25 | 55 | 55.25 | 55.25 | +0.25 (+0.45%) | 1,120 |
| 21 Nov 2017 | INR | 54.05 | 55 | 54.05 | 55 | 55 | +0.95 (+1.76%) | 1,258 |
| 20 Nov 2017 | INR | 56 | 56 | 54.05 | 54.05 | 54.05 | -2.05 (-3.65%) | 1,063 |
| 17 Nov 2017 | INR | 60 | 60 | 56.05 | 56.1 | 56.1 | -1.9 (-3.28%) | 2,106 |
| 16 Nov 2017 | INR | 60 | 60.2 | 58 | 58 | 58 | +0.55 (+0.96%) | 5,797 |
| 15 Nov 2017 | INR | 60.5 | 60.5 | 56.1 | 57.45 | 57.45 | -0.35 (-0.61%) | 7,036 |
| 14 Nov 2017 | INR | 59.85 | 60 | 56 | 57.8 | 57.8 | +0.8 (+1.40%) | 10,725 |
| 13 Nov 2017 | INR | 57 | 58 | 57 | 57 | 57 | +2 (+3.64%) | 3,767 |
| 10 Nov 2017 | INR | 50 | 55 | 50 | 55 | 55 | +2 (+3.77%) | 9,091 |
| 9 Nov 2017 | INR | 53 | 54.05 | 53 | 53 | 53 | +0.4 (+0.76%) | 1,470 |
| 8 Nov 2017 | INR | 53.05 | 56 | 51.5 | 52.6 | 52.6 | -1.15 (-2.14%) | 9,087 |
| 7 Nov 2017 | INR | 53 | 54.9 | 52.2 | 53.75 | 53.75 | -1.65 (-2.98%) | 9,905 |
| 6 Nov 2017 | INR | 58 | 59 | 54.5 | 55.4 | 55.4 | -2.7 (-4.65%) | 2,056 |
| 3 Nov 2017 | INR | 61.9 | 61.95 | 58.1 | 58.1 | 58.1 | -1.4 (-2.35%) | 3,622 |
| 2 Nov 2017 | INR | 61.95 | 62 | 57 | 59.5 | 59.5 | 0.0 (0.0%) | 10,561 |
