| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | INR | 36.9 | 40.5 | 33.55 | 37 | 18.5 | +0.1 (+0.27%) | 530 |
| 8 Dec 2017 | INR | 35.5 | 37.25 | 35.25 | 36.9 | 18.45 | +3 (+8.85%) | 855 |
| 7 Dec 2017 | INR | 32.4 | 35.95 | 32.4 | 33.9 | 16.95 | -2 (-5.57%) | 2,678 |
| 6 Dec 2017 | INR | 35.95 | 35.95 | 35.9 | 35.9 | 17.95 | -0.1 (-0.28%) | 205 |
| 5 Dec 2017 | INR | 36 | 36 | 36 | 36 | 18 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 36.6 | 36.6 | 33.25 | 36 | 18 | +1.05 (+3.00%) | 244 |
| 1 Dec 2017 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 17.475 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 17.475 | 0.0 (0.0%) | 0 |
| 29 Nov 2017 | INR | 32.95 | 34.95 | 32.95 | 34.95 | 17.475 | +0.3 (+0.87%) | 901 |
| 28 Nov 2017 | INR | 32.15 | 35 | 32.15 | 34.65 | 17.325 | +0.85 (+2.51%) | 3,139 |
| 27 Nov 2017 | INR | 31.6 | 33.8 | 31.6 | 33.8 | 16.9 | +1.55 (+4.81%) | 770 |
| 24 Nov 2017 | INR | 34.55 | 34.55 | 31.55 | 32.25 | 16.125 | -0.8 (-2.42%) | 2,362 |
| 23 Nov 2017 | INR | 33.3 | 33.45 | 33.05 | 33.05 | 16.525 | -1.7 (-4.89%) | 1,722 |
| 22 Nov 2017 | INR | 33 | 34.75 | 33 | 34.75 | 17.375 | +1.05 (+3.12%) | 155 |
| 21 Nov 2017 | INR | 32.8 | 35.75 | 32.8 | 33.7 | 16.85 | -0.8 (-2.32%) | 5,012 |
| 20 Nov 2017 | INR | 33.4 | 35.7 | 32.3 | 34.5 | 17.25 | +0.5 (+1.47%) | 2,304 |
| 17 Nov 2017 | INR | 33.25 | 35.7 | 33.25 | 34 | 17 | -0.85 (-2.44%) | 845 |
| 16 Nov 2017 | INR | 33.15 | 35.75 | 33.15 | 34.85 | 17.425 | 0.0 (0.0%) | 455 |
| 15 Nov 2017 | INR | 36.45 | 36.45 | 34 | 34.85 | 17.425 | -0.1 (-0.29%) | 832 |
| 14 Nov 2017 | INR | 36 | 37.2 | 34.25 | 34.95 | 17.475 | -1.05 (-2.92%) | 4,936 |
| 13 Nov 2017 | INR | 36.15 | 36.15 | 34 | 36 | 18 | +1.55 (+4.50%) | 8,383 |
| 10 Nov 2017 | INR | 32.85 | 34.45 | 32.2 | 34.45 | 17.225 | +1.6 (+4.87%) | 1,113 |
| 9 Nov 2017 | INR | 32.6 | 36 | 32.6 | 32.85 | 16.425 | -1.45 (-4.23%) | 1,564 |
| 8 Nov 2017 | INR | 34.3 | 34.3 | 34.3 | 34.3 | 17.15 | -1.8 (-4.99%) | 1,050 |
| 7 Nov 2017 | INR | 36.1 | 36.1 | 36.1 | 36.1 | 18.05 | -1.9 (-5%) | 371 |
| 6 Nov 2017 | INR | 39.5 | 39.5 | 37.95 | 38 | 19 | -1.9 (-4.76%) | 4,229 |
| 3 Nov 2017 | INR | 40 | 43.9 | 39.8 | 39.9 | 19.95 | -1.95 (-4.66%) | 10,240 |
| 2 Nov 2017 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 20.925 | -2.2 (-4.99%) | 60 |
| 1 Nov 2017 | INR | 44.05 | 44.05 | 44.05 | 44.05 | 22.025 | -2.3 (-4.96%) | 62 |
| 31 Oct 2017 | INR | 46.35 | 46.35 | 46.35 | 46.35 | 23.175 | -2.4 (-4.92%) | 4 |
