| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 33.4 | 35 | 33 | 34.65 | 34.65 | +1.65 (+5%) | 355,534 |
| 19 Dec 2017 | INR | 34 | 34 | 32.75 | 33 | 33 | -0.6 (-1.79%) | 383,050 |
| 18 Dec 2017 | INR | 33 | 34.5 | 31.8 | 33.6 | 33.6 | +0.15 (+0.45%) | 377,783 |
| 15 Dec 2017 | INR | 34.5 | 35.2 | 33.2 | 33.45 | 33.45 | -0.55 (-1.62%) | 162,197 |
| 14 Dec 2017 | INR | 35.5 | 35.5 | 32.9 | 34 | 34 | -0.7 (-2.02%) | 180,342 |
| 13 Dec 2017 | INR | 35.5 | 35.5 | 34.5 | 34.7 | 34.7 | -0.25 (-0.72%) | 311,372 |
| 12 Dec 2017 | INR | 35.05 | 36.2 | 34.2 | 34.95 | 34.95 | -0.5 (-1.41%) | 382,108 |
| 11 Dec 2017 | INR | 35.3 | 36.4 | 34.9 | 35.45 | 35.45 | +0.85 (+2.46%) | 780,248 |
| 8 Dec 2017 | INR | 34.5 | 36.15 | 34 | 34.6 | 34.6 | +0.3 (+0.87%) | 690,014 |
| 7 Dec 2017 | INR | 33.65 | 35.75 | 33.4 | 34.3 | 34.3 | +1.05 (+3.16%) | 484,980 |
| 6 Dec 2017 | INR | 33.75 | 34.9 | 33.05 | 33.25 | 33.25 | -0.25 (-0.75%) | 553,406 |
| 5 Dec 2017 | INR | 34 | 34.2 | 32.5 | 33.5 | 33.5 | +0.5 (+1.52%) | 1,055,007 |
| 4 Dec 2017 | INR | 32.65 | 33.6 | 32.15 | 33 | 33 | +1 (+3.13%) | 1,558,665 |
| 1 Dec 2017 | INR | 32.25 | 33.05 | 31.5 | 32 | 32 | +0.5 (+1.59%) | 1,047,872 |
| 30 Nov 2017 | INR | 31.3 | 32.25 | 31 | 31.5 | 31.5 | +0.5 (+1.61%) | 535,089 |
| 29 Nov 2017 | INR | 31.5 | 31.5 | 30.8 | 31 | 31 | -0.1 (-0.32%) | 234,939 |
| 28 Nov 2017 | INR | 31.9 | 31.9 | 30.65 | 31.1 | 31.1 | 0.0 (0.0%) | 458,302 |
| 27 Nov 2017 | INR | 31 | 31.7 | 30.2 | 31.1 | 31.1 | +0.9 (+2.98%) | 543,848 |
| 24 Nov 2017 | INR | 30.9 | 31 | 30 | 30.2 | 30.2 | +0.05 (+0.17%) | 213,416 |
| 23 Nov 2017 | INR | 31.2 | 31.2 | 29.95 | 30.15 | 30.15 | -0.6 (-1.95%) | 193,847 |
| 22 Nov 2017 | INR | 31.8 | 31.8 | 30.25 | 30.75 | 30.75 | -0.4 (-1.28%) | 219,048 |
| 21 Nov 2017 | INR | 31.1 | 32.2 | 30.9 | 31.15 | 31.15 | +0.45 (+1.47%) | 710,630 |
| 20 Nov 2017 | INR | 30.9 | 31.15 | 30 | 30.7 | 30.7 | +1 (+3.37%) | 465,054 |
| 17 Nov 2017 | INR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | +1.4 (+4.95%) | 473,178 |
| 16 Nov 2017 | INR | 28.5 | 28.8 | 27.8 | 28.3 | 28.3 | +0.35 (+1.25%) | 70,662 |
| 15 Nov 2017 | INR | 28.85 | 29 | 27.85 | 27.95 | 27.95 | 0.0 (0.0%) | 60,490 |
| 14 Nov 2017 | INR | 29 | 29.3 | 27.5 | 27.95 | 27.95 | 0.0 (0.0%) | 142,679 |
| 13 Nov 2017 | INR | 29.55 | 29.55 | 27.6 | 27.95 | 27.95 | -0.9 (-3.12%) | 25,903 |
| 10 Nov 2017 | INR | 29.85 | 29.85 | 28 | 28.85 | 28.85 | +0.4 (+1.41%) | 44,145 |
| 9 Nov 2017 | INR | 27.95 | 28.5 | 26.9 | 28.45 | 28.45 | +1.3 (+4.79%) | 36,679 |
