| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 38.45 | 40.9 | 37.9 | 40.15 | 40.15 | +2.3 (+6.08%) | 102,573 |
| 20 Dec 2017 | INR | 38.5 | 38.95 | 37.5 | 37.85 | 37.85 | -0.35 (-0.92%) | 24,005 |
| 19 Dec 2017 | INR | 36.35 | 39 | 36.35 | 38.2 | 38.2 | +2.35 (+6.56%) | 49,815 |
| 18 Dec 2017 | INR | 35 | 37.7 | 35 | 35.85 | 35.85 | -0.4 (-1.10%) | 17,889 |
| 15 Dec 2017 | INR | 37 | 37.5 | 35.9 | 36.25 | 36.25 | +0.2 (+0.55%) | 14,586 |
| 14 Dec 2017 | INR | 36 | 36.35 | 35 | 36.05 | 36.05 | +0.45 (+1.26%) | 27,773 |
| 13 Dec 2017 | INR | 37 | 38.05 | 35 | 35.6 | 35.6 | -1.6 (-4.30%) | 35,063 |
| 12 Dec 2017 | INR | 36.9 | 38.2 | 36.9 | 37.2 | 37.2 | +0.1 (+0.27%) | 29,554 |
| 11 Dec 2017 | INR | 36.5 | 38.25 | 36.5 | 37.1 | 37.1 | +1.2 (+3.34%) | 57,652 |
| 8 Dec 2017 | INR | 36.9 | 36.9 | 35.6 | 35.9 | 35.9 | -0.2 (-0.55%) | 31,418 |
| 7 Dec 2017 | INR | 35.8 | 37.35 | 35.8 | 36.1 | 36.1 | -0.1 (-0.28%) | 23,276 |
| 6 Dec 2017 | INR | 37 | 37.35 | 36 | 36.2 | 36.2 | +0.05 (+0.14%) | 19,204 |
| 5 Dec 2017 | INR | 37.9 | 37.9 | 35.45 | 36.15 | 36.15 | -1.9 (-4.99%) | 36,130 |
| 4 Dec 2017 | INR | 39.1 | 40 | 37.8 | 38.05 | 38.05 | -0.85 (-2.19%) | 68,057 |
| 1 Dec 2017 | INR | 38 | 41.5 | 37.25 | 38.9 | 38.9 | +2.05 (+5.56%) | 161,864 |
| 30 Nov 2017 | INR | 36.15 | 38.5 | 36.15 | 36.85 | 36.85 | -1.65 (-4.29%) | 19,920 |
| 29 Nov 2017 | INR | 38 | 39.3 | 38 | 38.5 | 38.5 | +0.7 (+1.85%) | 42,456 |
| 28 Nov 2017 | INR | 38.4 | 40.3 | 36.95 | 37.8 | 37.8 | -1.25 (-3.20%) | 262,881 |
| 27 Nov 2017 | INR | 33.1 | 39.1 | 32.75 | 39.05 | 39.05 | +6.45 (+19.79%) | 398,213 |
| 24 Nov 2017 | INR | 32.6 | 33.7 | 32.25 | 32.6 | 32.6 | +0.5 (+1.56%) | 25,236 |
| 23 Nov 2017 | INR | 31.1 | 32.35 | 31.05 | 32.1 | 32.1 | +0.75 (+2.39%) | 24,202 |
| 22 Nov 2017 | INR | 30.95 | 32.2 | 30.65 | 31.35 | 31.35 | +0.4 (+1.29%) | 25,951 |
| 21 Nov 2017 | INR | 31.1 | 31.25 | 30.6 | 30.95 | 30.95 | +0.6 (+1.98%) | 17,670 |
| 20 Nov 2017 | INR | 30.65 | 34 | 29.8 | 30.35 | 30.35 | +0.2 (+0.66%) | 20,585 |
| 17 Nov 2017 | INR | 30.8 | 32 | 29.95 | 30.15 | 30.15 | -0.75 (-2.43%) | 45,957 |
| 16 Nov 2017 | INR | 28 | 31.8 | 28 | 30.9 | 30.9 | +3.5 (+12.77%) | 95,717 |
| 15 Nov 2017 | INR | 27.3 | 28.45 | 27.25 | 27.4 | 27.4 | -0.9 (-3.18%) | 14,849 |
| 14 Nov 2017 | INR | 28.15 | 28.85 | 27.95 | 28.3 | 28.3 | -0.3 (-1.05%) | 19,316 |
| 13 Nov 2017 | INR | 29.45 | 29.8 | 28.25 | 28.6 | 28.6 | -1.3 (-4.35%) | 36,388 |
| 10 Nov 2017 | INR | 31.2 | 31.3 | 29.65 | 29.9 | 29.9 | -1.1 (-3.55%) | 19,349 |
