| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 38.6 | 38.95 | 37.55 | 37.9 | 37.9 | -0.2 (-0.52%) | 147,615 |
| 19 Dec 2017 | INR | 36.6 | 39.2 | 36.5 | 38.1 | 38.1 | +2 (+5.54%) | 361,516 |
| 18 Dec 2017 | INR | 36 | 37.5 | 34.85 | 36.1 | 36.1 | +0.05 (+0.14%) | 156,666 |
| 15 Dec 2017 | INR | 36.7 | 37.4 | 35.7 | 36.05 | 36.05 | -0.1 (-0.28%) | 67,230 |
| 14 Dec 2017 | INR | 36.05 | 36.5 | 35.6 | 36.15 | 36.15 | +0.25 (+0.70%) | 68,875 |
| 13 Dec 2017 | INR | 36.85 | 37.7 | 35.55 | 35.9 | 35.9 | -1.3 (-3.49%) | 168,497 |
| 12 Dec 2017 | INR | 36.4 | 38.4 | 36.3 | 37.2 | 37.2 | +0.3 (+0.81%) | 183,927 |
| 11 Dec 2017 | INR | 36.1 | 38.3 | 36.1 | 36.9 | 36.9 | +1 (+2.79%) | 176,222 |
| 8 Dec 2017 | INR | 36.8 | 37 | 35.75 | 35.9 | 35.9 | -0.35 (-0.97%) | 137,900 |
| 7 Dec 2017 | INR | 37 | 37.5 | 36.15 | 36.25 | 36.25 | -0.2 (-0.55%) | 108,289 |
| 6 Dec 2017 | INR | 36.15 | 37.6 | 36.15 | 36.45 | 36.45 | +0.35 (+0.97%) | 102,719 |
| 5 Dec 2017 | INR | 37.2 | 37.85 | 35.1 | 36.1 | 36.1 | -1.95 (-5.12%) | 256,612 |
| 4 Dec 2017 | INR | 38.7 | 40.65 | 37.65 | 38.05 | 38.05 | -0.65 (-1.68%) | 288,627 |
| 1 Dec 2017 | INR | 37 | 41.5 | 37 | 38.7 | 38.7 | +1.65 (+4.45%) | 748,053 |
| 30 Nov 2017 | INR | 38.55 | 38.55 | 36.6 | 37.05 | 37.05 | -1.5 (-3.89%) | 182,888 |
| 29 Nov 2017 | INR | 37.85 | 39.4 | 37.85 | 38.55 | 38.55 | +0.6 (+1.58%) | 315,904 |
| 28 Nov 2017 | INR | 38.4 | 40.65 | 36.55 | 37.95 | 37.95 | -1.05 (-2.69%) | 994,539 |
| 27 Nov 2017 | INR | 32.8 | 39.3 | 32.8 | 39 | 39 | +6.25 (+19.08%) | 2,386,544 |
| 24 Nov 2017 | INR | 32.25 | 33.4 | 32.05 | 32.75 | 32.75 | +0.75 (+2.34%) | 159,885 |
| 23 Nov 2017 | INR | 31.75 | 32.3 | 31.2 | 32 | 32 | +0.6 (+1.91%) | 129,745 |
| 22 Nov 2017 | INR | 30.8 | 32.05 | 30.8 | 31.4 | 31.4 | +0.4 (+1.29%) | 128,068 |
| 21 Nov 2017 | INR | 31.65 | 31.65 | 30.5 | 31 | 31 | +0.9 (+2.99%) | 57,952 |
| 20 Nov 2017 | INR | 30 | 31.5 | 29.75 | 30.1 | 30.1 | -0.35 (-1.15%) | 138,848 |
| 17 Nov 2017 | INR | 31.5 | 31.5 | 30.15 | 30.45 | 30.45 | -0.45 (-1.46%) | 143,414 |
| 16 Nov 2017 | INR | 27.1 | 31.7 | 27.1 | 30.9 | 30.9 | +3.55 (+12.98%) | 595,837 |
| 15 Nov 2017 | INR | 27.85 | 28.6 | 27.25 | 27.35 | 27.35 | -0.75 (-2.67%) | 53,501 |
| 14 Nov 2017 | INR | 28.65 | 28.85 | 27.9 | 28.1 | 28.1 | -0.55 (-1.92%) | 45,317 |
| 13 Nov 2017 | INR | 30 | 30 | 28.5 | 28.65 | 28.65 | -1 (-3.37%) | 99,307 |
| 10 Nov 2017 | INR | 30.75 | 31.4 | 29.5 | 29.65 | 29.65 | -1.45 (-4.66%) | 93,479 |
| 9 Nov 2017 | INR | 31.2 | 31.6 | 30.5 | 31.1 | 31.1 | +0.4 (+1.30%) | 91,095 |
