| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | INR | 47.95 | 47.95 | 45.2 | 45.55 | 45.55 | -0.6 (-1.30%) | 6,532 |
| 29 Nov 2017 | INR | 47.95 | 47.95 | 45.65 | 46.15 | 46.15 | -0.35 (-0.75%) | 1,363 |
| 28 Nov 2017 | INR | 49 | 49 | 46 | 46.5 | 46.5 | -0.8 (-1.69%) | 53,493 |
| 27 Nov 2017 | INR | 49.4 | 49.4 | 46.95 | 47.3 | 47.3 | -0.25 (-0.53%) | 7,099 |
| 24 Nov 2017 | INR | 47.55 | 49 | 47.25 | 47.55 | 47.55 | -0.65 (-1.35%) | 4,655 |
| 23 Nov 2017 | INR | 50 | 50 | 46.8 | 48.2 | 48.2 | -1.15 (-2.33%) | 9,882 |
| 22 Nov 2017 | INR | 48.55 | 49.45 | 48 | 49.35 | 49.35 | +1.3 (+2.71%) | 7,104 |
| 21 Nov 2017 | INR | 47.25 | 49.75 | 47.25 | 48.05 | 48.05 | +0.15 (+0.31%) | 15,305 |
| 20 Nov 2017 | INR | 47.4 | 49.5 | 46.25 | 47.9 | 47.9 | -0.7 (-1.44%) | 12,140 |
| 17 Nov 2017 | INR | 47.55 | 52 | 47.55 | 48.6 | 48.6 | +0.3 (+0.62%) | 24,112 |
| 16 Nov 2017 | INR | 48.25 | 55.35 | 47.15 | 48.3 | 48.3 | -0.5 (-1.02%) | 139,545 |
| 15 Nov 2017 | INR | 46.3 | 53 | 44 | 48.8 | 48.8 | +2.45 (+5.29%) | 144,806 |
| 14 Nov 2017 | INR | 50 | 52 | 45.25 | 46.35 | 46.35 | -1.9 (-3.94%) | 157,938 |
| 13 Nov 2017 | INR | 44 | 49.9 | 40.7 | 48.25 | 48.25 | +6 (+14.20%) | 259,001 |
| 10 Nov 2017 | INR | 44.75 | 44.75 | 41.1 | 42.25 | 42.25 | -0.2 (-0.47%) | 36,139 |
| 9 Nov 2017 | INR | 41.95 | 43.7 | 40.25 | 42.45 | 42.45 | +2.3 (+5.73%) | 145,770 |
| 8 Nov 2017 | INR | 40 | 42 | 39.75 | 40.15 | 40.15 | +0.05 (+0.12%) | 108,790 |
| 7 Nov 2017 | INR | 42.9 | 42.9 | 40.1 | 40.1 | 40.1 | -1.55 (-3.72%) | 34,947 |
| 6 Nov 2017 | INR | 41 | 43.4 | 41 | 41.65 | 41.65 | +0.25 (+0.60%) | 19,516 |
| 3 Nov 2017 | INR | 42.95 | 42.95 | 40.65 | 41.4 | 41.4 | +0.4 (+0.98%) | 12,947 |
| 2 Nov 2017 | INR | 43.7 | 43.7 | 40.35 | 41 | 41 | -0.2 (-0.49%) | 16,703 |
| 1 Nov 2017 | INR | 40 | 42.9 | 39.6 | 41.2 | 41.2 | +1.1 (+2.74%) | 119,948 |
| 31 Oct 2017 | INR | 39.4 | 40.9 | 39.4 | 40.1 | 40.1 | -0.25 (-0.62%) | 7,660 |
| 30 Oct 2017 | INR | 40 | 40.9 | 39.15 | 40.35 | 40.35 | +0.85 (+2.15%) | 6,281 |
| 27 Oct 2017 | INR | 40.45 | 40.45 | 39.1 | 39.5 | 39.5 | +0.05 (+0.13%) | 10,801 |
| 26 Oct 2017 | INR | 41 | 41 | 38.7 | 39.45 | 39.45 | -1.35 (-3.31%) | 4,255 |
| 25 Oct 2017 | INR | 41.75 | 41.75 | 39.55 | 40.8 | 40.8 | +0.5 (+1.24%) | 13,072 |
| 24 Oct 2017 | INR | 42 | 42 | 39.35 | 40.3 | 40.3 | +0.55 (+1.38%) | 6,877 |
| 23 Oct 2017 | INR | 42.2 | 42.2 | 38.45 | 39.75 | 39.75 | -1.25 (-3.05%) | 8,903 |
| 19 Oct 2017 | INR | 41.25 | 41.6 | 41 | 41 | 41 | +0.8 (+1.99%) | 921 |
