| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 44.5 | 44.8 | 42.5 | 43.75 | 43.75 | +0.25 (+0.57%) | 155,327 |
| 22 Dec 2017 | INR | 45.5 | 45.5 | 40.65 | 43.5 | 43.5 | -1.65 (-3.65%) | 267,117 |
| 21 Dec 2017 | INR | 45 | 46.5 | 43.5 | 45.15 | 45.15 | +0.6 (+1.35%) | 235,453 |
| 20 Dec 2017 | INR | 43.8 | 46.65 | 42.15 | 44.55 | 44.55 | +0.5 (+1.14%) | 451,884 |
| 19 Dec 2017 | INR | 43.45 | 45.95 | 43.25 | 44.05 | 44.05 | +0.8 (+1.85%) | 549,209 |
| 18 Dec 2017 | INR | 39.45 | 45.55 | 35.1 | 43.25 | 43.25 | +4.85 (+12.63%) | 1,597,724 |
| 15 Dec 2017 | INR | 37.8 | 38.4 | 35.05 | 38.4 | 38.4 | +6.4 (+20%) | 1,209,540 |
| 14 Dec 2017 | INR | 33 | 33.8 | 31.5 | 32 | 32 | -0.9 (-2.74%) | 40,720 |
| 13 Dec 2017 | INR | 33.55 | 35.25 | 32.65 | 32.9 | 32.9 | -1.25 (-3.66%) | 108,255 |
| 12 Dec 2017 | INR | 34.5 | 35 | 33.25 | 34.15 | 34.15 | -0.05 (-0.15%) | 30,588 |
| 11 Dec 2017 | INR | 34 | 35.1 | 33.25 | 34.2 | 34.2 | +0.6 (+1.79%) | 56,762 |
| 8 Dec 2017 | INR | 33.25 | 33.95 | 32.5 | 33.6 | 33.6 | +1.2 (+3.70%) | 51,646 |
| 7 Dec 2017 | INR | 32.95 | 33.3 | 32 | 32.4 | 32.4 | +0.65 (+2.05%) | 37,207 |
| 6 Dec 2017 | INR | 32.05 | 32.65 | 31.5 | 31.75 | 31.75 | -0.25 (-0.78%) | 31,340 |
| 5 Dec 2017 | INR | 33.75 | 33.75 | 32 | 32 | 32 | -1.25 (-3.76%) | 35,163 |
| 4 Dec 2017 | INR | 35.6 | 35.6 | 33.1 | 33.25 | 33.25 | +0.1 (+0.30%) | 24,559 |
| 1 Dec 2017 | INR | 32.45 | 34.6 | 31.6 | 33.15 | 33.15 | +1.25 (+3.92%) | 86,890 |
| 30 Nov 2017 | INR | 32.55 | 32.95 | 31.1 | 31.9 | 31.9 | -0.55 (-1.69%) | 23,665 |
| 29 Nov 2017 | INR | 32.85 | 33.25 | 32.05 | 32.45 | 32.45 | -0.55 (-1.67%) | 35,376 |
| 28 Nov 2017 | INR | 32.1 | 33.4 | 31.5 | 33 | 33 | +0.75 (+2.33%) | 51,655 |
| 27 Nov 2017 | INR | 32.55 | 32.95 | 32.05 | 32.25 | 32.25 | -0.1 (-0.31%) | 27,063 |
| 24 Nov 2017 | INR | 33.5 | 33.5 | 32 | 32.35 | 32.35 | +0.05 (+0.15%) | 50,124 |
| 23 Nov 2017 | INR | 32.5 | 33.4 | 31.9 | 32.3 | 32.3 | +0.4 (+1.25%) | 47,093 |
| 22 Nov 2017 | INR | 31.95 | 32.9 | 31 | 31.9 | 31.9 | +0.1 (+0.31%) | 59,610 |
| 21 Nov 2017 | INR | 32.95 | 32.95 | 31.2 | 31.8 | 31.8 | -0.6 (-1.85%) | 31,952 |
| 20 Nov 2017 | INR | 33.5 | 33.5 | 32 | 32.4 | 32.4 | +0.15 (+0.47%) | 13,510 |
| 17 Nov 2017 | INR | 33.5 | 33.5 | 30.3 | 32.25 | 32.25 | -0.3 (-0.92%) | 26,625 |
| 16 Nov 2017 | INR | 30.45 | 33.1 | 29.6 | 32.55 | 32.55 | +2.45 (+8.14%) | 75,606 |
| 15 Nov 2017 | INR | 31.8 | 31.8 | 30 | 30.1 | 30.1 | +0.35 (+1.18%) | 22,521 |
| 14 Nov 2017 | INR | 28.5 | 32.9 | 28.5 | 29.75 | 29.75 | -0.8 (-2.62%) | 25,922 |
