| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 42.2 | 42.8 | 41.45 | 41.85 | 41.85 | +0.5 (+1.21%) | 291,299 |
| 20 Dec 2017 | INR | 41 | 41.85 | 40.3 | 41.35 | 41.35 | +0.9 (+2.22%) | 310,349 |
| 19 Dec 2017 | INR | 39.65 | 40.9 | 38.75 | 40.45 | 40.45 | +1.75 (+4.52%) | 293,797 |
| 18 Dec 2017 | INR | 38.5 | 39.5 | 37.6 | 38.7 | 38.7 | -0.2 (-0.51%) | 143,510 |
| 15 Dec 2017 | INR | 39.25 | 39.9 | 37.4 | 38.9 | 38.9 | +0.75 (+1.97%) | 537,351 |
| 14 Dec 2017 | INR | 39.2 | 40 | 38.1 | 38.15 | 38.15 | -1.05 (-2.68%) | 269,201 |
| 13 Dec 2017 | INR | 40.9 | 40.95 | 38.05 | 39.2 | 39.2 | -1.7 (-4.16%) | 266,558 |
| 12 Dec 2017 | INR | 41 | 41.95 | 40.7 | 40.9 | 40.9 | +0.2 (+0.49%) | 183,066 |
| 11 Dec 2017 | INR | 42 | 42.25 | 40.1 | 40.7 | 40.7 | -1.2 (-2.86%) | 523,257 |
| 8 Dec 2017 | INR | 42.7 | 43.4 | 41.75 | 41.9 | 41.9 | -3.25 (-7.20%) | 668,197 |
| 7 Dec 2017 | INR | 45 | 45.9 | 45 | 45.15 | 45.15 | +0.05 (+0.11%) | 125,022 |
| 6 Dec 2017 | INR | 45.3 | 45.7 | 43.6 | 45.1 | 45.1 | +0.2 (+0.45%) | 242,226 |
| 5 Dec 2017 | INR | 45 | 45.5 | 43.75 | 44.9 | 44.9 | +0.05 (+0.11%) | 208,304 |
| 4 Dec 2017 | INR | 44 | 46.2 | 43.9 | 44.85 | 44.85 | +0.45 (+1.01%) | 231,617 |
| 1 Dec 2017 | INR | 44.65 | 46.3 | 44.1 | 44.4 | 44.4 | +0.15 (+0.34%) | 323,760 |
| 30 Nov 2017 | INR | 44.3 | 44.7 | 43.35 | 44.25 | 44.25 | -0.05 (-0.11%) | 132,384 |
| 29 Nov 2017 | INR | 45.35 | 45.9 | 43.3 | 44.3 | 44.3 | -1.05 (-2.32%) | 161,232 |
| 28 Nov 2017 | INR | 44.95 | 46.2 | 44.6 | 45.35 | 45.35 | +0.4 (+0.89%) | 212,602 |
| 27 Nov 2017 | INR | 43.5 | 46.75 | 42.9 | 44.95 | 44.95 | +1.4 (+3.21%) | 344,095 |
| 24 Nov 2017 | INR | 44.1 | 44.15 | 42.8 | 43.55 | 43.55 | -0.25 (-0.57%) | 136,457 |
| 23 Nov 2017 | INR | 43.2 | 44.4 | 43.05 | 43.8 | 43.8 | +0.85 (+1.98%) | 200,755 |
| 22 Nov 2017 | INR | 43.15 | 43.45 | 42.1 | 42.95 | 42.95 | +0.25 (+0.59%) | 153,976 |
| 21 Nov 2017 | INR | 44.15 | 44.15 | 42.55 | 42.7 | 42.7 | -1.05 (-2.40%) | 143,010 |
| 20 Nov 2017 | INR | 42.7 | 44.75 | 42.3 | 43.75 | 43.75 | +1.5 (+3.55%) | 192,544 |
| 17 Nov 2017 | INR | 43 | 43.85 | 42.1 | 42.25 | 42.25 | -0.35 (-0.82%) | 155,301 |
| 16 Nov 2017 | INR | 43 | 43.4 | 41.3 | 42.6 | 42.6 | +0.05 (+0.12%) | 171,927 |
| 15 Nov 2017 | INR | 43.9 | 43.9 | 42.3 | 42.55 | 42.55 | -1.15 (-2.63%) | 131,184 |
| 14 Nov 2017 | INR | 44.7 | 45 | 43.55 | 43.7 | 43.7 | -0.9 (-2.02%) | 103,356 |
| 13 Nov 2017 | INR | 45.4 | 46.4 | 44.35 | 44.6 | 44.6 | -0.2 (-0.45%) | 266,669 |
| 10 Nov 2017 | INR | 44.9 | 45.65 | 44 | 44.8 | 44.8 | 0.0 (0.0%) | 215,245 |
