| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 40.4 | 41.85 | 40.4 | 41.45 | 41.45 | +0.5 (+1.22%) | 61,853 |
| 20 Dec 2017 | INR | 41.15 | 41.8 | 40.5 | 40.95 | 40.95 | -0.2 (-0.49%) | 52,634 |
| 19 Dec 2017 | INR | 39.6 | 41.9 | 39.6 | 41.15 | 41.15 | +1 (+2.49%) | 45,898 |
| 18 Dec 2017 | INR | 39.15 | 40.85 | 38 | 40.15 | 40.15 | +0.4 (+1.01%) | 53,955 |
| 15 Dec 2017 | INR | 41.8 | 42.2 | 39.6 | 39.75 | 39.75 | -0.95 (-2.33%) | 64,147 |
| 14 Dec 2017 | INR | 40.2 | 41.45 | 39.4 | 40.7 | 40.7 | +1.45 (+3.69%) | 90,800 |
| 13 Dec 2017 | INR | 41.7 | 42.7 | 38.8 | 39.25 | 39.25 | -2.7 (-6.44%) | 132,834 |
| 12 Dec 2017 | INR | 40.8 | 43.65 | 40.8 | 41.95 | 41.95 | -0.2 (-0.47%) | 82,936 |
| 11 Dec 2017 | INR | 41.25 | 42.6 | 40.5 | 42.15 | 42.15 | +1.9 (+4.72%) | 57,880 |
| 8 Dec 2017 | INR | 40.7 | 40.7 | 40 | 40.25 | 40.25 | +0.55 (+1.39%) | 43,463 |
| 7 Dec 2017 | INR | 40.25 | 40.5 | 39.3 | 39.7 | 39.7 | -0.1 (-0.25%) | 16,542 |
| 6 Dec 2017 | INR | 39.6 | 40.5 | 39.6 | 39.8 | 39.8 | -0.05 (-0.13%) | 25,490 |
| 5 Dec 2017 | INR | 39.6 | 40.7 | 39.05 | 39.85 | 39.85 | -0.6 (-1.48%) | 33,102 |
| 4 Dec 2017 | INR | 40.2 | 41 | 39.05 | 40.45 | 40.45 | -0.2 (-0.49%) | 61,277 |
| 1 Dec 2017 | INR | 41.95 | 43.25 | 39.8 | 40.65 | 40.65 | -1 (-2.40%) | 123,630 |
| 30 Nov 2017 | INR | 40.5 | 42.8 | 40 | 41.65 | 41.65 | +2.05 (+5.18%) | 150,780 |
| 29 Nov 2017 | INR | 39.8 | 40.45 | 39.45 | 39.6 | 39.6 | -0.3 (-0.75%) | 27,095 |
| 28 Nov 2017 | INR | 40.4 | 40.45 | 39.7 | 39.9 | 39.9 | 0.0 (0.0%) | 24,086 |
| 27 Nov 2017 | INR | 39.5 | 40 | 39.15 | 39.9 | 39.9 | +0.4 (+1.01%) | 26,952 |
| 24 Nov 2017 | INR | 39.5 | 39.9 | 37.65 | 39.5 | 39.5 | +0.25 (+0.64%) | 100,977 |
| 23 Nov 2017 | INR | 39.5 | 40.3 | 38 | 39.25 | 39.25 | -0.4 (-1.01%) | 43,848 |
| 22 Nov 2017 | INR | 39.5 | 40.5 | 39.4 | 39.65 | 39.65 | -0.1 (-0.25%) | 34,810 |
| 21 Nov 2017 | INR | 40.85 | 40.9 | 39.55 | 39.75 | 39.75 | -0.5 (-1.24%) | 51,508 |
| 20 Nov 2017 | INR | 40.9 | 40.9 | 39.85 | 40.25 | 40.25 | +0.25 (+0.63%) | 35,202 |
| 17 Nov 2017 | INR | 40.1 | 41.25 | 39.3 | 40 | 40 | +0.2 (+0.50%) | 52,365 |
| 16 Nov 2017 | INR | 39.45 | 40.85 | 39.45 | 39.8 | 39.8 | +0.4 (+1.02%) | 13,074 |
| 15 Nov 2017 | INR | 40.05 | 41.4 | 39.25 | 39.4 | 39.4 | -0.65 (-1.62%) | 38,816 |
| 14 Nov 2017 | INR | 40.05 | 40.9 | 40 | 40.05 | 40.05 | -0.15 (-0.37%) | 16,178 |
| 13 Nov 2017 | INR | 42.05 | 42.05 | 39.7 | 40.2 | 40.2 | -0.65 (-1.59%) | 24,024 |
| 10 Nov 2017 | INR | 40.6 | 42 | 39.5 | 40.85 | 40.85 | +0.9 (+2.25%) | 76,528 |
