| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 44.95 | 47.1 | 44.95 | 45.5 | 45.5 | +0.55 (+1.22%) | 479,189 |
| 22 Dec 2017 | INR | 46.4 | 47.05 | 44.35 | 44.95 | 44.95 | -1.45 (-3.12%) | 575,502 |
| 21 Dec 2017 | INR | 48 | 48 | 45.6 | 46.4 | 46.4 | -1.15 (-2.42%) | 745,402 |
| 20 Dec 2017 | INR | 45.8 | 48.45 | 45.7 | 47.55 | 47.55 | +2.9 (+6.49%) | 2,694,801 |
| 19 Dec 2017 | INR | 41.6 | 44.65 | 39.8 | 44.65 | 44.65 | +4.05 (+9.98%) | 2,932,626 |
| 18 Dec 2017 | INR | 41.25 | 42.5 | 38.1 | 40.6 | 40.6 | -0.35 (-0.85%) | 368,814 |
| 15 Dec 2017 | INR | 42.5 | 42.5 | 40.65 | 40.95 | 40.95 | +0.35 (+0.86%) | 290,011 |
| 14 Dec 2017 | INR | 40.15 | 42.4 | 40 | 40.6 | 40.6 | +0.7 (+1.75%) | 497,459 |
| 13 Dec 2017 | INR | 41.45 | 41.45 | 39.7 | 39.9 | 39.9 | -1.3 (-3.16%) | 372,847 |
| 12 Dec 2017 | INR | 42.95 | 42.95 | 40.55 | 41.2 | 41.2 | -1.45 (-3.40%) | 303,169 |
| 11 Dec 2017 | INR | 43.7 | 44.5 | 42.5 | 42.65 | 42.65 | +2.05 (+5.05%) | 844,245 |
| 8 Dec 2017 | INR | 42.3 | 43.2 | 40.3 | 40.6 | 40.6 | -1.3 (-3.10%) | 566,124 |
| 7 Dec 2017 | INR | 42.7 | 43 | 41.5 | 41.9 | 41.9 | -1 (-2.33%) | 547,373 |
| 6 Dec 2017 | INR | 42.8 | 44.8 | 42.25 | 42.9 | 42.9 | +1.75 (+4.25%) | 1,448,250 |
| 5 Dec 2017 | INR | 44.15 | 44.15 | 40.15 | 41.15 | 41.15 | -3.2 (-7.22%) | 1,997,530 |
| 4 Dec 2017 | INR | 44 | 45.1 | 42.05 | 44.35 | 44.35 | +3.35 (+8.17%) | 2,908,857 |
| 1 Dec 2017 | INR | 41 | 41.4 | 39.55 | 41 | 41 | +3.35 (+8.90%) | 2,355,841 |
| 30 Nov 2017 | INR | 38.55 | 40.7 | 36.05 | 37.65 | 37.65 | +0.1 (+0.27%) | 2,947,898 |
| 29 Nov 2017 | INR | 35.6 | 37.55 | 33.4 | 37.55 | 37.55 | +6.25 (+19.97%) | 7,582,701 |
| 28 Nov 2017 | INR | 26.4 | 31.3 | 26.4 | 31.3 | 31.3 | +5.2 (+19.92%) | 2,147,094 |
| 27 Nov 2017 | INR | 26 | 26.7 | 25 | 26.1 | 26.1 | -0.05 (-0.19%) | 393,972 |
| 24 Nov 2017 | INR | 26 | 27.9 | 25.7 | 26.15 | 26.15 | +0.55 (+2.15%) | 300,843 |
| 23 Nov 2017 | INR | 25.6 | 26.4 | 25.2 | 25.6 | 25.6 | -0.05 (-0.19%) | 108,910 |
| 22 Nov 2017 | INR | 26.05 | 26.05 | 25.55 | 25.65 | 25.65 | -0.2 (-0.77%) | 103,767 |
| 21 Nov 2017 | INR | 26.85 | 27.2 | 25.6 | 25.85 | 25.85 | -1.05 (-3.90%) | 170,994 |
| 20 Nov 2017 | INR | 26.6 | 27.3 | 26.35 | 26.9 | 26.9 | +0.15 (+0.56%) | 120,763 |
| 17 Nov 2017 | INR | 28.5 | 28.5 | 26.1 | 26.75 | 26.75 | -0.75 (-2.73%) | 679,890 |
| 16 Nov 2017 | INR | 24 | 27.5 | 24 | 27.5 | 27.5 | +4.55 (+19.83%) | 1,367,545 |
| 15 Nov 2017 | INR | 24 | 24.3 | 22.6 | 22.95 | 22.95 | -1.35 (-5.56%) | 144,674 |
| 14 Nov 2017 | INR | 25.85 | 25.85 | 24.15 | 24.3 | 24.3 | -1.15 (-4.52%) | 115,391 |
