| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | INR | 29.1 | 31.4 | 28.05 | 31.4 | 31.4 | +2.85 (+9.98%) | 72,597 |
| 14 Dec 2017 | INR | 29.4 | 29.85 | 28.05 | 28.55 | 28.55 | -0.15 (-0.52%) | 15,935 |
| 13 Dec 2017 | INR | 30.35 | 30.35 | 28.5 | 28.7 | 28.7 | -0.85 (-2.88%) | 27,256 |
| 12 Dec 2017 | INR | 30.05 | 31.25 | 29.2 | 29.55 | 29.55 | -0.5 (-1.66%) | 21,394 |
| 11 Dec 2017 | INR | 30.9 | 30.9 | 30 | 30.05 | 30.05 | +0.25 (+0.84%) | 6,825 |
| 8 Dec 2017 | INR | 30.2 | 30.4 | 29.7 | 29.8 | 29.8 | -0.6 (-1.97%) | 4,836 |
| 7 Dec 2017 | INR | 29.55 | 30.55 | 29.55 | 30.4 | 30.4 | +0.8 (+2.70%) | 7,123 |
| 6 Dec 2017 | INR | 30 | 30.7 | 29.35 | 29.6 | 29.6 | -0.6 (-1.99%) | 20,332 |
| 5 Dec 2017 | INR | 30.8 | 30.8 | 30 | 30.2 | 30.2 | -0.3 (-0.98%) | 3,970 |
| 4 Dec 2017 | INR | 30.9 | 31.35 | 30.05 | 30.5 | 30.5 | -0.4 (-1.29%) | 13,237 |
| 1 Dec 2017 | INR | 30.6 | 31.6 | 30.3 | 30.9 | 30.9 | +0.35 (+1.15%) | 18,170 |
| 30 Nov 2017 | INR | 30.5 | 31.2 | 30.3 | 30.55 | 30.55 | +0.5 (+1.66%) | 34,543 |
| 29 Nov 2017 | INR | 30.8 | 31.4 | 29.7 | 30.05 | 30.05 | -0.45 (-1.48%) | 15,048 |
| 28 Nov 2017 | INR | 30.5 | 30.85 | 29.3 | 30.5 | 30.5 | +0.85 (+2.87%) | 29,506 |
| 27 Nov 2017 | INR | 30 | 31.3 | 29.1 | 29.65 | 29.65 | -0.55 (-1.82%) | 22,504 |
| 24 Nov 2017 | INR | 29.65 | 31.55 | 29.6 | 30.2 | 30.2 | +0.15 (+0.50%) | 51,144 |
| 23 Nov 2017 | INR | 28.8 | 30.2 | 28.7 | 30.05 | 30.05 | +1.25 (+4.34%) | 23,971 |
| 22 Nov 2017 | INR | 28.75 | 29.25 | 28.65 | 28.8 | 28.8 | -0.3 (-1.03%) | 5,517 |
| 21 Nov 2017 | INR | 29.2 | 29.75 | 28.4 | 29.1 | 29.1 | 0.0 (0.0%) | 12,298 |
| 20 Nov 2017 | INR | 29.25 | 29.9 | 28 | 29.1 | 29.1 | +0.5 (+1.75%) | 9,615 |
| 17 Nov 2017 | INR | 29.9 | 29.9 | 28.5 | 28.6 | 28.6 | -0.65 (-2.22%) | 3,752 |
| 16 Nov 2017 | INR | 28.5 | 29.5 | 28.2 | 29.25 | 29.25 | +1.15 (+4.09%) | 9,952 |
| 15 Nov 2017 | INR | 28.2 | 29.5 | 27.9 | 28.1 | 28.1 | -0.75 (-2.60%) | 34,213 |
| 14 Nov 2017 | INR | 30.35 | 30.35 | 28.8 | 28.85 | 28.85 | -1.45 (-4.79%) | 38,720 |
| 13 Nov 2017 | INR | 31.65 | 31.7 | 30.05 | 30.3 | 30.3 | -0.55 (-1.78%) | 19,199 |
| 10 Nov 2017 | INR | 30.65 | 31.65 | 30.2 | 30.85 | 30.85 | -0.8 (-2.53%) | 27,595 |
| 9 Nov 2017 | INR | 32.9 | 33.5 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 23,469 |
| 8 Nov 2017 | INR | 35.5 | 35.5 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 62,993 |
| 7 Nov 2017 | INR | 34.95 | 35.95 | 33.1 | 35.05 | 35.05 | +2.35 (+7.19%) | 239,219 |
| 6 Nov 2017 | INR | 30.35 | 32.7 | 30 | 32.7 | 32.7 | +2.95 (+9.92%) | 156,357 |
