| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 47.8 | 48.9 | 47.05 | 47.3 | 47.3 | -0.25 (-0.53%) | 812,788 |
| 22 Dec 2017 | INR | 44 | 48.55 | 43.8 | 47.55 | 47.55 | +3.8 (+8.69%) | 2,554,667 |
| 21 Dec 2017 | INR | 43.55 | 44.05 | 43.1 | 43.75 | 43.75 | +0.4 (+0.92%) | 152,023 |
| 20 Dec 2017 | INR | 43.45 | 44.8 | 43.05 | 43.35 | 43.35 | +0.3 (+0.70%) | 313,343 |
| 19 Dec 2017 | INR | 42.8 | 43.8 | 42.8 | 43.05 | 43.05 | +0.4 (+0.94%) | 184,650 |
| 18 Dec 2017 | INR | 43.1 | 43.1 | 41.5 | 42.65 | 42.65 | -0.35 (-0.81%) | 129,826 |
| 15 Dec 2017 | INR | 43.7 | 44 | 42.5 | 43 | 43 | 0.0 (0.0%) | 245,725 |
| 14 Dec 2017 | INR | 43.25 | 43.7 | 42.35 | 43 | 43 | -0.25 (-0.58%) | 177,420 |
| 13 Dec 2017 | INR | 47.7 | 48.9 | 42.65 | 43.25 | 43.25 | -4.35 (-9.14%) | 903,898 |
| 12 Dec 2017 | INR | 47.7 | 49 | 46.8 | 47.6 | 47.6 | +0.25 (+0.53%) | 822,251 |
| 11 Dec 2017 | INR | 44.35 | 48.25 | 44.35 | 47.35 | 47.35 | +3.1 (+7.01%) | 953,129 |
| 8 Dec 2017 | INR | 44.6 | 45.4 | 44.15 | 44.25 | 44.25 | +0.1 (+0.23%) | 114,201 |
| 7 Dec 2017 | INR | 44.45 | 44.7 | 44.05 | 44.15 | 44.15 | +0.1 (+0.23%) | 75,041 |
| 6 Dec 2017 | INR | 44 | 45.85 | 43.85 | 44.05 | 44.05 | +0.05 (+0.11%) | 177,772 |
| 5 Dec 2017 | INR | 44.7 | 44.7 | 43.8 | 44 | 44 | -0.6 (-1.35%) | 87,677 |
| 4 Dec 2017 | INR | 44.35 | 45.4 | 43.8 | 44.6 | 44.6 | +0.45 (+1.02%) | 187,170 |
| 1 Dec 2017 | INR | 43.9 | 46.4 | 43.25 | 44.15 | 44.15 | +0.65 (+1.49%) | 342,061 |
| 30 Nov 2017 | INR | 44.1 | 44.1 | 43.35 | 43.5 | 43.5 | -0.75 (-1.69%) | 66,569 |
| 29 Nov 2017 | INR | 44.55 | 45 | 44 | 44.25 | 44.25 | -0.15 (-0.34%) | 92,627 |
| 28 Nov 2017 | INR | 43.95 | 45.2 | 43.8 | 44.4 | 44.4 | +0.55 (+1.25%) | 221,181 |
| 27 Nov 2017 | INR | 44.15 | 44.3 | 43.65 | 43.85 | 43.85 | +0.15 (+0.34%) | 106,673 |
| 24 Nov 2017 | INR | 43.8 | 44.25 | 43.5 | 43.7 | 43.7 | +0.35 (+0.81%) | 123,251 |
| 23 Nov 2017 | INR | 44.2 | 44.4 | 42.8 | 43.35 | 43.35 | -0.5 (-1.14%) | 213,912 |
| 22 Nov 2017 | INR | 44.4 | 44.65 | 43.55 | 43.85 | 43.85 | -0.45 (-1.02%) | 89,886 |
| 21 Nov 2017 | INR | 43.8 | 45.5 | 43.5 | 44.3 | 44.3 | +0.9 (+2.07%) | 186,266 |
| 20 Nov 2017 | INR | 43.95 | 44.4 | 43.25 | 43.4 | 43.4 | -0.2 (-0.46%) | 53,923 |
| 17 Nov 2017 | INR | 43.9 | 44.25 | 43.4 | 43.6 | 43.6 | +0.35 (+0.81%) | 66,668 |
| 16 Nov 2017 | INR | 43 | 43.9 | 43 | 43.25 | 43.25 | +0.55 (+1.29%) | 89,762 |
| 15 Nov 2017 | INR | 44.1 | 45 | 42.6 | 42.7 | 42.7 | -1.5 (-3.39%) | 173,152 |
| 14 Nov 2017 | INR | 44 | 45.2 | 43.7 | 44.2 | 44.2 | +0.15 (+0.34%) | 138,970 |
