| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 57.55 | 66.75 | 57.55 | 64 | 6.4 | +1.45 (+2.32%) | 569 |
| 19 Dec 2017 | INR | 66.7 | 66.7 | 59 | 62.55 | 6.255 | +1.85 (+3.05%) | 8,127 |
| 18 Dec 2017 | INR | 64.95 | 65.2 | 60.4 | 60.7 | 6.07 | +1.4 (+2.36%) | 921 |
| 15 Dec 2017 | INR | 65.85 | 65.85 | 57.15 | 59.3 | 5.93 | -3.75 (-5.95%) | 72 |
| 14 Dec 2017 | INR | 65 | 69.85 | 63.05 | 63.05 | 6.305 | -0.75 (-1.18%) | 1,057 |
| 13 Dec 2017 | INR | 66.95 | 66.95 | 60.3 | 63.8 | 6.38 | -3.2 (-4.78%) | 166 |
| 12 Dec 2017 | INR | 66.9 | 67 | 62.15 | 67 | 6.7 | +4.5 (+7.20%) | 4,706 |
| 11 Dec 2017 | INR | 68.2 | 68.2 | 62.5 | 62.5 | 6.25 | +0.5 (+0.81%) | 3,044 |
| 8 Dec 2017 | INR | 71.5 | 71.5 | 59.1 | 62 | 6.2 | -3.1 (-4.76%) | 6,710 |
| 7 Dec 2017 | INR | 66.05 | 66.1 | 64 | 65.1 | 6.51 | +5 (+8.32%) | 1,382 |
| 6 Dec 2017 | INR | 60.1 | 65 | 60.1 | 60.1 | 6.01 | -3.15 (-4.98%) | 140 |
| 5 Dec 2017 | INR | 60.4 | 63.4 | 60.4 | 63.25 | 6.325 | +2.85 (+4.72%) | 802 |
| 4 Dec 2017 | INR | 61.25 | 62.15 | 56.3 | 60.4 | 6.04 | +1.2 (+2.03%) | 1,157 |
| 1 Dec 2017 | INR | 59.2 | 61.75 | 59 | 59.2 | 5.92 | -2.65 (-4.28%) | 73 |
| 30 Nov 2017 | INR | 64 | 64 | 58.05 | 61.85 | 6.185 | +0.8 (+1.31%) | 419 |
| 29 Nov 2017 | INR | 62.7 | 62.75 | 58.3 | 61.05 | 6.105 | +0.65 (+1.08%) | 2,022 |
| 28 Nov 2017 | INR | 62 | 62 | 56.25 | 60.4 | 6.04 | +1.3 (+2.20%) | 2,794 |
| 27 Nov 2017 | INR | 62.5 | 63.65 | 58 | 59.1 | 5.91 | -1.55 (-2.56%) | 835 |
| 24 Nov 2017 | INR | 60.65 | 60.65 | 60.65 | 60.65 | 6.065 | +2.85 (+4.93%) | 215 |
| 23 Nov 2017 | INR | 57.8 | 57.8 | 52.7 | 57.8 | 5.78 | +2.75 (+5.00%) | 1,762 |
| 22 Nov 2017 | INR | 57.65 | 58.65 | 53.2 | 55.05 | 5.505 | -0.9 (-1.61%) | 1,523 |
| 21 Nov 2017 | INR | 55.95 | 57.8 | 55 | 55.95 | 5.595 | +0.8 (+1.45%) | 1,771 |
| 20 Nov 2017 | INR | 59.9 | 59.9 | 54.65 | 55.15 | 5.515 | -2 (-3.50%) | 2,986 |
| 17 Nov 2017 | INR | 57 | 57.15 | 57 | 57.15 | 5.715 | +2.7 (+4.96%) | 115 |
| 16 Nov 2017 | INR | 53.9 | 54.45 | 50.05 | 54.45 | 5.445 | +4.95 (+10%) | 2,221 |
| 15 Nov 2017 | INR | 48.7 | 49.5 | 46.95 | 49.5 | 4.95 | +4.5 (+10%) | 2,398 |
| 14 Nov 2017 | INR | 45 | 45.4 | 45 | 45 | 4.5 | +3.7 (+8.96%) | 292 |
| 13 Nov 2017 | INR | 43.2 | 47.7 | 41.1 | 41.3 | 4.13 | -2.1 (-4.84%) | 204 |
| 10 Nov 2017 | INR | 44 | 44 | 43.4 | 43.4 | 4.34 | +0.85 (+2.00%) | 61 |
| 9 Nov 2017 | INR | 42.55 | 42.55 | 42.55 | 42.55 | 4.255 | -3.45 (-7.50%) | 18 |
