| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | INR | 42 | 42.25 | 41.55 | 42 | 42 | -0.2 (-0.47%) | 33,000 |
| 11 Dec 2017 | INR | 41.95 | 42.2 | 41.95 | 42.2 | 42.2 | -0.05 (-0.12%) | 18,000 |
| 8 Dec 2017 | INR | 42.6 | 42.6 | 41.5 | 42.25 | 42.25 | -0.1 (-0.24%) | 30,000 |
| 7 Dec 2017 | INR | 42.2 | 43 | 41.65 | 42.35 | 42.35 | -0.05 (-0.12%) | 45,000 |
| 6 Dec 2017 | INR | 41.35 | 42.7 | 41.35 | 42.4 | 42.4 | -0.9 (-2.08%) | 15,000 |
| 5 Dec 2017 | INR | 42.75 | 43.5 | 42.25 | 43.3 | 43.3 | +0.2 (+0.46%) | 39,000 |
| 4 Dec 2017 | INR | 42.95 | 44 | 42.25 | 43.1 | 43.1 | +1.1 (+2.62%) | 99,000 |
| 1 Dec 2017 | INR | 44 | 44 | 41.95 | 42 | 42 | +0.2 (+0.48%) | 81,000 |
| 30 Nov 2017 | INR | 40.7 | 42.95 | 40.7 | 41.8 | 41.8 | -1.35 (-3.13%) | 75,000 |
| 29 Nov 2017 | INR | 42.05 | 44.45 | 42 | 43.15 | 43.15 | -2.85 (-6.20%) | 384,000 |
| 28 Nov 2017 | INR | 48.4 | 49.9 | 46 | 46 | 46 | -1 (-2.13%) | 9,000 |
| 27 Nov 2017 | INR | 50 | 51 | 47 | 47 | 47 | -3 (-6%) | 11,250 |
| 24 Nov 2017 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | INR | 49.4 | 50 | 49.4 | 50 | 50 | +3.5 (+7.53%) | 4,500 |
| 22 Nov 2017 | INR | 44 | 48 | 44 | 46.5 | 46.5 | +3 (+6.90%) | 15,750 |
| 21 Nov 2017 | INR | 43.05 | 44 | 43 | 43.5 | 43.5 | -0.6 (-1.36%) | 15,750 |
| 20 Nov 2017 | INR | 44 | 44.1 | 44 | 44.1 | 44.1 | -4.5 (-9.26%) | 4,500 |
| 17 Nov 2017 | INR | 46 | 49.2 | 44 | 48.6 | 48.6 | +1.65 (+3.51%) | 11,250 |
| 16 Nov 2017 | INR | 48.9 | 48.9 | 46.95 | 46.95 | 46.95 | +0.5 (+1.08%) | 4,500 |
| 15 Nov 2017 | INR | 50.3 | 50.3 | 43 | 46.45 | 46.45 | -3.55 (-7.10%) | 24,750 |
| 14 Nov 2017 | INR | 50 | 50 | 48 | 50 | 50 | +1 (+2.04%) | 15,750 |
| 13 Nov 2017 | INR | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | INR | 49 | 49 | 49 | 49 | 49 | -2 (-3.92%) | 2,250 |
| 9 Nov 2017 | INR | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 0 |
| 8 Nov 2017 | INR | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 0 |
| 7 Nov 2017 | INR | 51 | 51 | 51 | 51 | 51 | -3 (-5.56%) | 2,250 |
| 6 Nov 2017 | INR | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 3 Nov 2017 | INR | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | INR | 54 | 54 | 54 | 54 | 54 | +3 (+5.88%) | 2,250 |
| 1 Nov 2017 | INR | 51 | 51 | 51 | 51 | 51 | +0.05 (+0.10%) | 2,250 |
