| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | INR | 32.5 | 32.9 | 31.65 | 32.15 | 32.15 | +0.15 (+0.47%) | 12,950 |
| 5 Jan 2018 | INR | 31 | 32.6 | 31 | 32 | 32 | +0.95 (+3.06%) | 14,876 |
| 4 Jan 2018 | INR | 32 | 32 | 30.05 | 31.05 | 31.05 | +0.35 (+1.14%) | 18,148 |
| 3 Jan 2018 | INR | 31.45 | 31.45 | 30.05 | 30.7 | 30.7 | +0.7 (+2.33%) | 80,600 |
| 2 Jan 2018 | INR | 31.4 | 31.45 | 29.5 | 30 | 30 | 0.0 (0.0%) | 7,026 |
| 1 Jan 2018 | INR | 29.5 | 31.1 | 29.5 | 30 | 30 | +0.3 (+1.01%) | 18,590 |
| 29 Dec 2017 | INR | 32.25 | 32.25 | 29.5 | 29.7 | 29.7 | -1.35 (-4.35%) | 5,480 |
| 28 Dec 2017 | INR | 33.3 | 33.3 | 31 | 31.05 | 31.05 | -0.7 (-2.20%) | 15,129 |
| 27 Dec 2017 | INR | 30.45 | 31.95 | 30.45 | 31.75 | 31.75 | +1.3 (+4.27%) | 26,972 |
| 26 Dec 2017 | INR | 29 | 30.45 | 29 | 30.45 | 30.45 | +1.45 (+5%) | 15,544 |
| 22 Dec 2017 | INR | 27.75 | 29 | 27.55 | 29 | 29 | +1.35 (+4.88%) | 8,246 |
| 21 Dec 2017 | INR | 28.95 | 28.95 | 27.5 | 27.65 | 27.65 | -0.15 (-0.54%) | 3,123 |
| 20 Dec 2017 | INR | 27.45 | 28.4 | 27.35 | 27.8 | 27.8 | +0.45 (+1.65%) | 3,758 |
| 19 Dec 2017 | INR | 28.55 | 28.55 | 26.9 | 27.35 | 27.35 | +0.15 (+0.55%) | 1,670 |
| 18 Dec 2017 | INR | 27.35 | 29 | 26.6 | 27.2 | 27.2 | -0.55 (-1.98%) | 19,297 |
| 15 Dec 2017 | INR | 27.85 | 29 | 27.35 | 27.75 | 27.75 | -1 (-3.48%) | 12,376 |
| 14 Dec 2017 | INR | 29 | 29.9 | 28 | 28.75 | 28.75 | -0.45 (-1.54%) | 4,459 |
| 13 Dec 2017 | INR | 29.1 | 29.85 | 28.55 | 29.2 | 29.2 | +0.3 (+1.04%) | 8,616 |
| 12 Dec 2017 | INR | 27.5 | 29.25 | 27.5 | 28.9 | 28.9 | +1 (+3.58%) | 15,584 |
| 11 Dec 2017 | INR | 27.85 | 28.05 | 27 | 27.9 | 27.9 | +0.85 (+3.14%) | 4,504 |
| 8 Dec 2017 | INR | 27 | 27.9 | 26.7 | 27.05 | 27.05 | +0.35 (+1.31%) | 3,517 |
| 7 Dec 2017 | INR | 26.9 | 27.65 | 25.8 | 26.7 | 26.7 | +0.25 (+0.95%) | 6,560 |
| 6 Dec 2017 | INR | 27.45 | 27.45 | 25.8 | 26.45 | 26.45 | +0.1 (+0.38%) | 7,066 |
| 5 Dec 2017 | INR | 25.15 | 26.6 | 25.15 | 26.35 | 26.35 | +0.05 (+0.19%) | 4,913 |
| 4 Dec 2017 | INR | 26.65 | 27.65 | 26 | 26.3 | 26.3 | -0.75 (-2.77%) | 13,839 |
| 1 Dec 2017 | INR | 28 | 28 | 26.65 | 27.05 | 27.05 | -0.95 (-3.39%) | 6,051 |
| 30 Nov 2017 | INR | 27 | 28 | 27 | 28 | 28 | +0.3 (+1.08%) | 1,232 |
| 29 Nov 2017 | INR | 27.65 | 27.7 | 27.05 | 27.7 | 27.7 | +0.05 (+0.18%) | 5,347 |
| 28 Nov 2017 | INR | 27 | 27.9 | 26.3 | 27.65 | 27.65 | +0.25 (+0.91%) | 3,108 |
| 27 Nov 2017 | INR | 27.95 | 27.95 | 26.65 | 27.4 | 27.4 | +0.55 (+2.05%) | 1,840 |
