| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 41.35 | 41.6 | 40.6 | 40.95 | 40.95 | -0.4 (-0.97%) | 123,880 |
| 22 Dec 2017 | INR | 41.6 | 42 | 41.2 | 41.35 | 41.35 | -0.05 (-0.12%) | 161,763 |
| 21 Dec 2017 | INR | 42 | 42.3 | 41.15 | 41.4 | 41.4 | -0.25 (-0.60%) | 183,038 |
| 20 Dec 2017 | INR | 41.95 | 42.5 | 41.1 | 41.65 | 41.65 | -0.15 (-0.36%) | 259,233 |
| 19 Dec 2017 | INR | 40.4 | 42.65 | 40.4 | 41.8 | 41.8 | +1.7 (+4.24%) | 644,710 |
| 18 Dec 2017 | INR | 40.25 | 40.75 | 36.9 | 40.1 | 40.1 | -0.45 (-1.11%) | 255,226 |
| 15 Dec 2017 | INR | 41.05 | 42.2 | 40.35 | 40.55 | 40.55 | +0.25 (+0.62%) | 260,493 |
| 14 Dec 2017 | INR | 41.85 | 41.85 | 40 | 40.3 | 40.3 | -1.3 (-3.13%) | 243,350 |
| 13 Dec 2017 | INR | 40.9 | 43 | 40.9 | 41.6 | 41.6 | +1.45 (+3.61%) | 1,371,357 |
| 12 Dec 2017 | INR | 41.9 | 41.9 | 40 | 40.15 | 40.15 | -0.75 (-1.83%) | 206,973 |
| 11 Dec 2017 | INR | 39.9 | 41.95 | 39.9 | 40.9 | 40.9 | +1.6 (+4.07%) | 580,147 |
| 8 Dec 2017 | INR | 43.5 | 44.3 | 34.6 | 39.3 | 39.3 | -3.95 (-9.13%) | 1,161,525 |
| 7 Dec 2017 | INR | 42.1 | 44.85 | 42.1 | 43.25 | 43.25 | +1.2 (+2.85%) | 1,007,521 |
| 6 Dec 2017 | INR | 43 | 44.15 | 41.5 | 42.05 | 42.05 | -2.55 (-5.72%) | 1,294,608 |
| 5 Dec 2017 | INR | 38.55 | 45.5 | 37.5 | 44.6 | 44.6 | +5.95 (+15.39%) | 2,179,307 |
| 4 Dec 2017 | INR | 40.8 | 41 | 38.45 | 38.65 | 38.65 | -1.8 (-4.45%) | 257,219 |
| 1 Dec 2017 | INR | 43 | 43.55 | 40 | 40.45 | 40.45 | -2.35 (-5.49%) | 474,422 |
| 30 Nov 2017 | INR | 42.45 | 43.85 | 41.4 | 42.8 | 42.8 | +0.15 (+0.35%) | 1,454,247 |
| 29 Nov 2017 | INR | 38.45 | 44.85 | 37.9 | 42.65 | 42.65 | +4.2 (+10.92%) | 2,800,025 |
| 28 Nov 2017 | INR | 39 | 39 | 37.8 | 38.45 | 38.45 | -0.9 (-2.29%) | 287,458 |
| 27 Nov 2017 | INR | 35.05 | 40.45 | 34.75 | 39.35 | 39.35 | +4.5 (+12.91%) | 790,789 |
| 24 Nov 2017 | INR | 34.85 | 35.65 | 34.6 | 34.85 | 34.85 | +0.05 (+0.14%) | 127,700 |
| 23 Nov 2017 | INR | 34.75 | 35.2 | 34.7 | 34.8 | 34.8 | -0.15 (-0.43%) | 79,052 |
| 22 Nov 2017 | INR | 34.75 | 35.35 | 34.65 | 34.95 | 34.95 | 0.0 (0.0%) | 104,697 |
| 21 Nov 2017 | INR | 35.75 | 36.5 | 34.6 | 34.95 | 34.95 | -0.45 (-1.27%) | 228,321 |
| 20 Nov 2017 | INR | 35.35 | 35.85 | 35 | 35.4 | 35.4 | +0.15 (+0.43%) | 90,335 |
| 17 Nov 2017 | INR | 34.9 | 36.1 | 34.9 | 35.25 | 35.25 | +0.85 (+2.47%) | 137,077 |
| 16 Nov 2017 | INR | 35.1 | 35.4 | 34.25 | 34.4 | 34.4 | -0.2 (-0.58%) | 116,398 |
| 15 Nov 2017 | INR | 36.25 | 36.3 | 33.8 | 34.6 | 34.6 | -1.65 (-4.55%) | 264,486 |
| 14 Nov 2017 | INR | 36.25 | 37.2 | 35.25 | 36.25 | 36.25 | -0.65 (-1.76%) | 314,751 |
