| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 33.6 | 34.5 | 33.55 | 34.25 | 17.125 | -0.2 (-0.58%) | 6,017 |
| 20 Dec 2017 | INR | 34.5 | 34.5 | 33.25 | 34.45 | 17.225 | +0.15 (+0.44%) | 10,006 |
| 19 Dec 2017 | INR | 33.3 | 34.45 | 33.3 | 34.3 | 17.15 | +0.45 (+1.33%) | 8,884 |
| 18 Dec 2017 | INR | 33.35 | 33.9 | 32.9 | 33.85 | 16.925 | -0.05 (-0.15%) | 8,654 |
| 15 Dec 2017 | INR | 33.9 | 33.9 | 32.05 | 33.9 | 16.95 | +0.4 (+1.19%) | 9,544 |
| 14 Dec 2017 | INR | 33.65 | 33.65 | 32.45 | 33.5 | 16.75 | -0.6 (-1.76%) | 10,177 |
| 13 Dec 2017 | INR | 33.4 | 35.55 | 33.4 | 34.1 | 17.05 | +0.2 (+0.59%) | 6,887 |
| 12 Dec 2017 | INR | 33.9 | 33.9 | 32.35 | 33.9 | 16.95 | 0.0 (0.0%) | 10,289 |
| 11 Dec 2017 | INR | 34 | 34 | 32.4 | 33.9 | 16.95 | -0.1 (-0.29%) | 11,800 |
| 8 Dec 2017 | INR | 33.5 | 34 | 33.2 | 34 | 17 | +0.05 (+0.15%) | 6,334 |
| 7 Dec 2017 | INR | 34 | 34 | 33.3 | 33.95 | 16.975 | +0.05 (+0.15%) | 6,388 |
| 6 Dec 2017 | INR | 34 | 34 | 33.15 | 33.9 | 16.95 | +0.1 (+0.30%) | 6,465 |
| 5 Dec 2017 | INR | 34 | 34 | 32.1 | 33.8 | 16.9 | +0.1 (+0.30%) | 10,014 |
| 4 Dec 2017 | INR | 33.75 | 33.75 | 33.3 | 33.7 | 16.85 | +0.2 (+0.60%) | 8,093 |
| 1 Dec 2017 | INR | 33.85 | 34 | 33.2 | 33.5 | 16.75 | -0.25 (-0.74%) | 7,508 |
| 30 Nov 2017 | INR | 34 | 34 | 32 | 33.75 | 16.875 | +0.1 (+0.30%) | 7,595 |
| 29 Nov 2017 | INR | 34 | 34 | 32.4 | 33.65 | 16.825 | -0.4 (-1.17%) | 7,481 |
| 28 Nov 2017 | INR | 33.5 | 34.05 | 33.3 | 34.05 | 17.025 | +0.65 (+1.95%) | 7,514 |
| 27 Nov 2017 | INR | 33.5 | 34.1 | 33.3 | 33.4 | 16.7 | -0.4 (-1.18%) | 7,933 |
| 24 Nov 2017 | INR | 33.35 | 33.95 | 33.35 | 33.8 | 16.9 | -0.3 (-0.88%) | 7,767 |
| 23 Nov 2017 | INR | 33.5 | 34.1 | 32.3 | 34.1 | 17.05 | +0.15 (+0.44%) | 11,205 |
| 22 Nov 2017 | INR | 33.7 | 34.05 | 33.35 | 33.95 | 16.975 | +0.25 (+0.74%) | 8,806 |
| 21 Nov 2017 | INR | 34 | 34.1 | 32.8 | 33.7 | 16.85 | -0.2 (-0.59%) | 10,837 |
| 20 Nov 2017 | INR | 33.25 | 33.95 | 32.1 | 33.9 | 16.95 | +0.4 (+1.19%) | 8,652 |
| 17 Nov 2017 | INR | 32.75 | 33.5 | 32.3 | 33.5 | 16.75 | -0.25 (-0.74%) | 7,749 |
| 16 Nov 2017 | INR | 33 | 34 | 32 | 33.75 | 16.875 | +1.25 (+3.85%) | 9,346 |
| 15 Nov 2017 | INR | 33.2 | 33.2 | 30.95 | 32.5 | 16.25 | +0.1 (+0.31%) | 7,775 |
| 14 Nov 2017 | INR | 32.35 | 33 | 32.05 | 32.4 | 16.2 | -0.55 (-1.67%) | 11,377 |
| 13 Nov 2017 | INR | 32.95 | 32.95 | 32.05 | 32.95 | 16.475 | +0.3 (+0.92%) | 10,121 |
| 10 Nov 2017 | INR | 33.2 | 33.2 | 32.25 | 32.65 | 16.325 | -0.35 (-1.06%) | 8,187 |
