| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 39 | 40 | 38.15 | 39.85 | 39.85 | +0.15 (+0.38%) | 35,972 |
| 20 Dec 2017 | INR | 39.6 | 40 | 38.55 | 39.7 | 39.7 | -0.05 (-0.13%) | 33,424 |
| 19 Dec 2017 | INR | 36.45 | 42 | 36.4 | 39.75 | 39.75 | +2.8 (+7.58%) | 93,079 |
| 18 Dec 2017 | INR | 36.75 | 37.5 | 36 | 36.95 | 36.95 | +0.7 (+1.93%) | 43,601 |
| 15 Dec 2017 | INR | 39 | 39.25 | 35.25 | 36.25 | 36.25 | -6.35 (-14.91%) | 198,516 |
| 14 Dec 2017 | INR | 39.5 | 42.9 | 39.5 | 42.6 | 42.6 | +2.05 (+5.06%) | 25,010 |
| 13 Dec 2017 | INR | 40.6 | 41.95 | 40.25 | 40.55 | 40.55 | -0.3 (-0.73%) | 17,127 |
| 12 Dec 2017 | INR | 41.25 | 41.25 | 39.55 | 40.85 | 40.85 | -0.5 (-1.21%) | 43,724 |
| 11 Dec 2017 | INR | 41.15 | 41.9 | 41 | 41.35 | 41.35 | +0.3 (+0.73%) | 11,984 |
| 8 Dec 2017 | INR | 42 | 42 | 40.5 | 41.05 | 41.05 | -0.8 (-1.91%) | 14,731 |
| 7 Dec 2017 | INR | 39 | 42.25 | 39 | 41.85 | 41.85 | +1.75 (+4.36%) | 15,834 |
| 6 Dec 2017 | INR | 41 | 42.3 | 39.5 | 40.1 | 40.1 | -1.5 (-3.61%) | 33,230 |
| 5 Dec 2017 | INR | 41 | 42.4 | 40.1 | 41.6 | 41.6 | -0.4 (-0.95%) | 29,326 |
| 4 Dec 2017 | INR | 42.9 | 42.9 | 41.15 | 42 | 42 | -0.15 (-0.36%) | 13,467 |
| 1 Dec 2017 | INR | 42.5 | 43.45 | 41.5 | 42.15 | 42.15 | -0.2 (-0.47%) | 30,903 |
| 30 Nov 2017 | INR | 42.5 | 43.55 | 41.5 | 42.35 | 42.35 | -0.55 (-1.28%) | 28,418 |
| 29 Nov 2017 | INR | 42.5 | 43.95 | 42 | 42.9 | 42.9 | +0.4 (+0.94%) | 29,590 |
| 28 Nov 2017 | INR | 44 | 44 | 42 | 42.5 | 42.5 | -1.4 (-3.19%) | 22,639 |
| 27 Nov 2017 | INR | 44.85 | 44.85 | 43.2 | 43.9 | 43.9 | -0.05 (-0.11%) | 31,996 |
| 24 Nov 2017 | INR | 44.5 | 44.9 | 43.2 | 43.95 | 43.95 | +0.65 (+1.50%) | 78,319 |
| 23 Nov 2017 | INR | 42 | 43.45 | 42 | 43.3 | 43.3 | +1.25 (+2.97%) | 51,441 |
| 22 Nov 2017 | INR | 42.8 | 44.25 | 41 | 42.05 | 42.05 | +0.1 (+0.24%) | 74,352 |
| 21 Nov 2017 | INR | 40 | 42.5 | 39.1 | 41.95 | 41.95 | +2 (+5.01%) | 73,178 |
| 20 Nov 2017 | INR | 39.9 | 40.45 | 38.3 | 39.95 | 39.95 | +2.05 (+5.41%) | 25,567 |
| 17 Nov 2017 | INR | 38.1 | 38.95 | 37.75 | 37.9 | 37.9 | -0.4 (-1.04%) | 32,051 |
| 16 Nov 2017 | INR | 39.9 | 39.9 | 37.5 | 38.3 | 38.3 | -0.1 (-0.26%) | 11,360 |
| 15 Nov 2017 | INR | 40.3 | 40.3 | 37.6 | 38.4 | 38.4 | -1.9 (-4.71%) | 16,276 |
| 14 Nov 2017 | INR | 39.2 | 40.6 | 39.15 | 40.3 | 40.3 | +0.1 (+0.25%) | 10,055 |
| 13 Nov 2017 | INR | 40.1 | 40.6 | 40 | 40.2 | 40.2 | +0.1 (+0.25%) | 20,499 |
| 10 Nov 2017 | INR | 40.3 | 40.9 | 39.1 | 40.1 | 40.1 | +0.8 (+2.04%) | 7,989 |
