| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 51.9 | 51.9 | 50.3 | 51 | 34 | -0.1 (-0.20%) | 2,444 |
| 20 Dec 2017 | INR | 51.5 | 52 | 50.1 | 51.1 | 34.0667 | -0.3 (-0.58%) | 6,649 |
| 19 Dec 2017 | INR | 50.1 | 51.4 | 50.1 | 51.4 | 34.2667 | +1.6 (+3.21%) | 583 |
| 18 Dec 2017 | INR | 49.85 | 49.85 | 49.8 | 49.8 | 33.2 | -0.95 (-1.87%) | 400 |
| 15 Dec 2017 | INR | 49.75 | 51.25 | 49.75 | 50.75 | 33.8333 | +1.2 (+2.42%) | 928 |
| 14 Dec 2017 | INR | 49.75 | 50 | 49.25 | 49.55 | 33.0333 | -0.7 (-1.39%) | 967 |
| 13 Dec 2017 | INR | 50.55 | 51.5 | 49.6 | 50.25 | 33.5 | -0.3 (-0.59%) | 3,535 |
| 12 Dec 2017 | INR | 52.4 | 52.4 | 50.05 | 50.55 | 33.7 | -0.5 (-0.98%) | 1,922 |
| 11 Dec 2017 | INR | 50 | 53.7 | 49.1 | 51.05 | 34.0333 | +1.55 (+3.13%) | 1,661 |
| 8 Dec 2017 | INR | 51 | 51 | 49.3 | 49.5 | 33 | -0.5 (-1%) | 706 |
| 7 Dec 2017 | INR | 53 | 53 | 49.75 | 50 | 33.3333 | -0.7 (-1.38%) | 3,141 |
| 6 Dec 2017 | INR | 50.05 | 54.25 | 49.4 | 50.7 | 33.8 | +0.65 (+1.30%) | 5,008 |
| 5 Dec 2017 | INR | 50.1 | 50.15 | 50 | 50.05 | 33.3667 | -0.15 (-0.30%) | 1,671 |
| 4 Dec 2017 | INR | 51.3 | 51.8 | 50.05 | 50.2 | 33.4667 | -1.2 (-2.33%) | 1,797 |
| 1 Dec 2017 | INR | 50.8 | 52.15 | 50 | 51.4 | 34.2667 | +0.95 (+1.88%) | 4,710 |
| 30 Nov 2017 | INR | 54 | 54.75 | 50.15 | 50.45 | 33.6333 | -0.75 (-1.46%) | 5,674 |
| 29 Nov 2017 | INR | 50.5 | 51.2 | 50.5 | 51.2 | 34.1333 | -1.4 (-2.66%) | 128 |
| 28 Nov 2017 | INR | 52.7 | 53 | 51.6 | 52.6 | 35.0667 | +0.95 (+1.84%) | 1,988 |
| 27 Nov 2017 | INR | 54.9 | 54.9 | 50.55 | 51.65 | 34.4333 | +1 (+1.97%) | 4,535 |
| 24 Nov 2017 | INR | 50.8 | 52.2 | 50.65 | 50.65 | 33.7667 | -0.85 (-1.65%) | 1,677 |
| 23 Nov 2017 | INR | 51.3 | 51.7 | 51.3 | 51.5 | 34.3333 | -0.25 (-0.48%) | 1,374 |
| 22 Nov 2017 | INR | 50.5 | 53.55 | 50.5 | 51.75 | 34.5 | +1.7 (+3.40%) | 7,176 |
| 21 Nov 2017 | INR | 50.6 | 51.85 | 49.8 | 50.05 | 33.3667 | -0.95 (-1.86%) | 5,491 |
| 20 Nov 2017 | INR | 50.45 | 51 | 50.45 | 51 | 34 | +0.05 (+0.10%) | 31 |
| 17 Nov 2017 | INR | 53 | 53.2 | 50.5 | 50.95 | 33.9667 | -0.4 (-0.78%) | 7,867 |
| 16 Nov 2017 | INR | 51 | 52.45 | 50.6 | 51.35 | 34.2333 | -1.1 (-2.10%) | 844 |
| 15 Nov 2017 | INR | 53 | 53.8 | 51.65 | 52.45 | 34.9667 | -0.2 (-0.38%) | 4,396 |
| 14 Nov 2017 | INR | 52.05 | 52.9 | 52 | 52.65 | 35.1 | -0.45 (-0.85%) | 5,772 |
| 13 Nov 2017 | INR | 53.3 | 53.7 | 52.85 | 53.1 | 35.4 | +0.45 (+0.85%) | 510 |
| 10 Nov 2017 | INR | 52.55 | 53.25 | 51.55 | 52.65 | 35.1 | -0.35 (-0.66%) | 4,784 |
