| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | INR | 41 | 45.65 | 41 | 43.05 | 43.05 | -0.2 (-0.46%) | 11,320 |
| 11 Dec 2017 | INR | 45.9 | 45.9 | 43.1 | 43.25 | 43.25 | +1.2 (+2.85%) | 6,458 |
| 8 Dec 2017 | INR | 42 | 43.75 | 42 | 42.05 | 42.05 | -0.1 (-0.24%) | 538 |
| 7 Dec 2017 | INR | 45.95 | 45.95 | 42.15 | 42.15 | 42.15 | -0.75 (-1.75%) | 1,940 |
| 6 Dec 2017 | INR | 40 | 46.95 | 40 | 42.9 | 42.9 | -1.1 (-2.50%) | 512 |
| 5 Dec 2017 | INR | 51 | 51 | 41.9 | 44 | 44 | -0.05 (-0.11%) | 1,402 |
| 4 Dec 2017 | INR | 45.85 | 46.35 | 43 | 44.05 | 44.05 | -0.7 (-1.56%) | 1,338 |
| 1 Dec 2017 | INR | 47 | 47 | 44.5 | 44.75 | 44.75 | -2.25 (-4.79%) | 1,097 |
| 30 Nov 2017 | INR | 46.4 | 48.65 | 45 | 47 | 47 | +0.5 (+1.08%) | 708 |
| 29 Nov 2017 | INR | 49.9 | 49.9 | 45.1 | 46.5 | 46.5 | -0.8 (-1.69%) | 3,850 |
| 28 Nov 2017 | INR | 51.5 | 51.5 | 46.15 | 47.3 | 47.3 | +0.2 (+0.42%) | 620 |
| 27 Nov 2017 | INR | 51.5 | 51.5 | 46.65 | 47.1 | 47.1 | -0.45 (-0.95%) | 1,899 |
| 24 Nov 2017 | INR | 45 | 49 | 43.1 | 47.55 | 47.55 | -0.3 (-0.63%) | 5,025 |
| 23 Nov 2017 | INR | 56.4 | 56.4 | 47.75 | 47.85 | 47.85 | +0.1 (+0.21%) | 1,640 |
| 22 Nov 2017 | INR | 47.5 | 51 | 47.5 | 47.75 | 47.75 | -0.9 (-1.85%) | 13,607 |
| 21 Nov 2017 | INR | 46.1 | 50.35 | 46.1 | 48.65 | 48.65 | -0.55 (-1.12%) | 1,124 |
| 20 Nov 2017 | INR | 45.05 | 50 | 45.05 | 49.2 | 49.2 | +0.2 (+0.41%) | 8,740 |
| 17 Nov 2017 | INR | 49.35 | 51.5 | 47.5 | 49 | 49 | -0.05 (-0.10%) | 6,143 |
| 16 Nov 2017 | INR | 48.6 | 55 | 48 | 49.05 | 49.05 | +0.9 (+1.87%) | 25,005 |
| 15 Nov 2017 | INR | 44.75 | 52.3 | 44.45 | 48.15 | 48.15 | +1.85 (+4.00%) | 20,355 |
| 14 Nov 2017 | INR | 51.3 | 51.8 | 46 | 46.3 | 46.3 | -2.15 (-4.44%) | 51,390 |
| 13 Nov 2017 | INR | 46.75 | 49.3 | 38.05 | 48.45 | 48.45 | +7.35 (+17.88%) | 27,417 |
| 10 Nov 2017 | INR | 45 | 45 | 40 | 41.1 | 41.1 | -1.1 (-2.61%) | 727 |
| 9 Nov 2017 | INR | 42.3 | 44.5 | 41.15 | 42.2 | 42.2 | +1.65 (+4.07%) | 369 |
| 8 Nov 2017 | INR | 44.95 | 44.95 | 40.55 | 40.55 | 40.55 | -1.35 (-3.22%) | 469 |
| 7 Nov 2017 | INR | 44.85 | 44.85 | 40.5 | 41.9 | 41.9 | -1 (-2.33%) | 726 |
| 6 Nov 2017 | INR | 45 | 45 | 41.5 | 42.9 | 42.9 | -0.4 (-0.92%) | 4,117 |
| 3 Nov 2017 | INR | 47 | 47 | 40.4 | 43.3 | 43.3 | +1.45 (+3.46%) | 3,406 |
| 2 Nov 2017 | INR | 40.55 | 42.65 | 40.15 | 41.85 | 41.85 | -0.1 (-0.24%) | 2,724 |
| 1 Nov 2017 | INR | 41.8 | 42.65 | 39.25 | 41.95 | 41.95 | +1.3 (+3.20%) | 2,946 |
