| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 45.05 | 46.05 | 42.8 | 45.15 | 45.15 | +0.75 (+1.69%) | 537,722 |
| 22 Dec 2017 | INR | 46.4 | 47 | 43.8 | 44.4 | 44.4 | -1.5 (-3.27%) | 487,180 |
| 21 Dec 2017 | INR | 46.3 | 48.4 | 45.1 | 45.9 | 45.9 | +0.35 (+0.77%) | 885,691 |
| 20 Dec 2017 | INR | 48.9 | 48.9 | 45 | 45.55 | 45.55 | -3.15 (-6.47%) | 912,335 |
| 19 Dec 2017 | INR | 41 | 48.95 | 41 | 48.7 | 48.7 | +7.9 (+19.36%) | 4,685,668 |
| 18 Dec 2017 | INR | 37.9 | 42.45 | 36.2 | 40.8 | 40.8 | +2.5 (+6.53%) | 898,794 |
| 15 Dec 2017 | INR | 35 | 38.95 | 34.6 | 38.3 | 38.3 | +3.5 (+10.06%) | 636,516 |
| 14 Dec 2017 | INR | 33.7 | 35 | 33.7 | 34.8 | 34.8 | +0.9 (+2.65%) | 152,466 |
| 13 Dec 2017 | INR | 32.95 | 34.5 | 32.95 | 33.9 | 33.9 | +0.7 (+2.11%) | 78,877 |
| 12 Dec 2017 | INR | 33.05 | 33.4 | 32.8 | 33.2 | 33.2 | +0.05 (+0.15%) | 30,894 |
| 11 Dec 2017 | INR | 34.25 | 34.25 | 33 | 33.15 | 33.15 | -0.25 (-0.75%) | 56,227 |
| 8 Dec 2017 | INR | 33.9 | 34.3 | 33.3 | 33.4 | 33.4 | -0.05 (-0.15%) | 46,781 |
| 7 Dec 2017 | INR | 33.5 | 34.2 | 33.3 | 33.45 | 33.45 | -0.15 (-0.45%) | 42,983 |
| 6 Dec 2017 | INR | 34 | 34.9 | 33.25 | 33.6 | 33.6 | -0.65 (-1.90%) | 24,506 |
| 5 Dec 2017 | INR | 34.45 | 34.6 | 33.1 | 34.25 | 34.25 | +0.4 (+1.18%) | 44,925 |
| 4 Dec 2017 | INR | 34.2 | 34.8 | 33.4 | 33.85 | 33.85 | -0.35 (-1.02%) | 54,373 |
| 1 Dec 2017 | INR | 35.15 | 36 | 33.85 | 34.2 | 34.2 | -0.65 (-1.87%) | 117,992 |
| 30 Nov 2017 | INR | 34.55 | 35.6 | 34.3 | 34.85 | 34.85 | +0.1 (+0.29%) | 106,205 |
| 29 Nov 2017 | INR | 36.1 | 36.9 | 34.6 | 34.75 | 34.75 | -1.55 (-4.27%) | 133,740 |
| 28 Nov 2017 | INR | 38.3 | 38.3 | 36 | 36.3 | 36.3 | -1.7 (-4.47%) | 118,538 |
| 27 Nov 2017 | INR | 38.5 | 39.8 | 37.15 | 38 | 38 | -0.05 (-0.13%) | 708,498 |
| 24 Nov 2017 | INR | 37 | 39.3 | 36.1 | 38.05 | 38.05 | +3.05 (+8.71%) | 880,020 |
| 23 Nov 2017 | INR | 34.8 | 35.5 | 34.25 | 35 | 35 | 0.0 (0.0%) | 77,490 |
| 22 Nov 2017 | INR | 36.2 | 36.75 | 34.4 | 35 | 35 | -1.05 (-2.91%) | 153,433 |
| 21 Nov 2017 | INR | 34.9 | 36.8 | 34.9 | 36.05 | 36.05 | +1.85 (+5.41%) | 498,501 |
| 20 Nov 2017 | INR | 31.8 | 34.9 | 31.35 | 34.2 | 34.2 | +2.65 (+8.40%) | 643,674 |
| 17 Nov 2017 | INR | 30.25 | 33 | 30.15 | 31.55 | 31.55 | +1.45 (+4.82%) | 190,603 |
| 16 Nov 2017 | INR | 29.7 | 30.9 | 29.5 | 30.1 | 30.1 | +0.75 (+2.56%) | 52,185 |
| 15 Nov 2017 | INR | 30.85 | 30.9 | 29.1 | 29.35 | 29.35 | -0.9 (-2.98%) | 41,904 |
| 14 Nov 2017 | INR | 30.4 | 30.7 | 30 | 30.25 | 30.25 | -0.1 (-0.33%) | 30,374 |
