| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 50.95 | 51.9 | 50 | 50.15 | 50.15 | -0.8 (-1.57%) | 9,266 |
| 20 Dec 2017 | INR | 52.75 | 52.75 | 50 | 50.95 | 50.95 | -0.4 (-0.78%) | 12,506 |
| 19 Dec 2017 | INR | 49.55 | 53 | 49.55 | 51.35 | 51.35 | +0.15 (+0.29%) | 8,037 |
| 18 Dec 2017 | INR | 55.7 | 55.7 | 49.5 | 51.2 | 51.2 | +0.7 (+1.39%) | 6,002 |
| 15 Dec 2017 | INR | 51.5 | 51.5 | 50 | 50.5 | 50.5 | -1.85 (-3.53%) | 20,845 |
| 14 Dec 2017 | INR | 54 | 57 | 50.75 | 52.35 | 52.35 | +1.6 (+3.15%) | 13,220 |
| 13 Dec 2017 | INR | 51 | 52.5 | 50.6 | 50.75 | 50.75 | -1.05 (-2.03%) | 13,236 |
| 12 Dec 2017 | INR | 54.4 | 54.4 | 51 | 51.8 | 51.8 | -0.55 (-1.05%) | 8,050 |
| 11 Dec 2017 | INR | 54.4 | 54.4 | 50.8 | 52.35 | 52.35 | -0.3 (-0.57%) | 2,057 |
| 8 Dec 2017 | INR | 53.75 | 53.75 | 50.25 | 52.65 | 52.65 | +1.6 (+3.13%) | 8,242 |
| 7 Dec 2017 | INR | 51 | 51.95 | 51 | 51.05 | 51.05 | -0.35 (-0.68%) | 5,176 |
| 6 Dec 2017 | INR | 52 | 52 | 50 | 51.4 | 51.4 | -0.55 (-1.06%) | 20,211 |
| 5 Dec 2017 | INR | 54.45 | 54.45 | 50.3 | 51.95 | 51.95 | -0.65 (-1.24%) | 8,927 |
| 4 Dec 2017 | INR | 54.5 | 54.5 | 51.55 | 52.6 | 52.6 | -0.1 (-0.19%) | 4,165 |
| 1 Dec 2017 | INR | 54.45 | 54.5 | 51.5 | 52.7 | 52.7 | +0.6 (+1.15%) | 16,527 |
| 30 Nov 2017 | INR | 54.5 | 54.5 | 51 | 52.1 | 52.1 | +0.85 (+1.66%) | 6,631 |
| 29 Nov 2017 | INR | 53.1 | 53.1 | 51.05 | 51.25 | 51.25 | -0.15 (-0.29%) | 1,867 |
| 28 Nov 2017 | INR | 51.5 | 52 | 50.55 | 51.4 | 51.4 | -0.05 (-0.10%) | 7,653 |
| 27 Nov 2017 | INR | 52.8 | 52.8 | 51.4 | 51.45 | 51.45 | -0.5 (-0.96%) | 5,027 |
| 24 Nov 2017 | INR | 52.75 | 52.75 | 51.75 | 51.95 | 51.95 | +0.6 (+1.17%) | 9,372 |
| 23 Nov 2017 | INR | 54.5 | 54.5 | 51.25 | 51.35 | 51.35 | -1.65 (-3.11%) | 6,439 |
| 22 Nov 2017 | INR | 52 | 53 | 51.5 | 53 | 53 | +0.75 (+1.44%) | 925 |
| 21 Nov 2017 | INR | 53.4 | 53.4 | 52.25 | 52.25 | 52.25 | -0.15 (-0.29%) | 25,850 |
| 20 Nov 2017 | INR | 52.15 | 53.75 | 51.75 | 52.4 | 52.4 | -0.45 (-0.85%) | 9,182 |
| 17 Nov 2017 | INR | 51.1 | 53.45 | 51.1 | 52.85 | 52.85 | +0.5 (+0.96%) | 10,141 |
| 16 Nov 2017 | INR | 52 | 52.9 | 51.5 | 52.35 | 52.35 | +0.45 (+0.87%) | 6,408 |
| 15 Nov 2017 | INR | 51 | 52.5 | 50.85 | 51.9 | 51.9 | -0.25 (-0.48%) | 16,151 |
| 14 Nov 2017 | INR | 51.2 | 52.5 | 51.2 | 52.15 | 52.15 | +0.6 (+1.16%) | 2,934 |
| 13 Nov 2017 | INR | 50.85 | 53 | 50.85 | 51.55 | 51.55 | -1.45 (-2.74%) | 4,591 |
| 10 Nov 2017 | INR | 51.15 | 53 | 51.15 | 53 | 53 | -0.1 (-0.19%) | 29,700 |
