| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 57.05 | 58.9 | 53.1 | 55.85 | 55.85 | -1.2 (-2.10%) | 149,431 |
| 20 Dec 2017 | INR | 54.35 | 59.8 | 53.9 | 57.05 | 57.05 | +5.15 (+9.92%) | 546,588 |
| 19 Dec 2017 | INR | 43.25 | 51.9 | 43.25 | 51.9 | 51.9 | +8.65 (+20%) | 762,649 |
| 18 Dec 2017 | INR | 43 | 44.8 | 43 | 43.25 | 43.25 | -0.35 (-0.80%) | 6,981 |
| 15 Dec 2017 | INR | 45.4 | 45.4 | 43 | 43.6 | 43.6 | 0.0 (0.0%) | 3,944 |
| 14 Dec 2017 | INR | 45.9 | 45.9 | 42.85 | 43.6 | 43.6 | -0.3 (-0.68%) | 7,684 |
| 13 Dec 2017 | INR | 44 | 46 | 43.55 | 43.9 | 43.9 | -0.35 (-0.79%) | 14,769 |
| 12 Dec 2017 | INR | 45.5 | 45.5 | 43.55 | 44.25 | 44.25 | +0.3 (+0.68%) | 2,570 |
| 11 Dec 2017 | INR | 43.15 | 46.4 | 43.15 | 43.95 | 43.95 | +0.55 (+1.27%) | 4,533 |
| 8 Dec 2017 | INR | 44 | 44.1 | 43 | 43.4 | 43.4 | +0.25 (+0.58%) | 9,937 |
| 7 Dec 2017 | INR | 43.95 | 43.95 | 43 | 43.15 | 43.15 | -0.15 (-0.35%) | 6,047 |
| 6 Dec 2017 | INR | 44.85 | 44.85 | 42 | 43.3 | 43.3 | -0.35 (-0.80%) | 14,956 |
| 5 Dec 2017 | INR | 45.8 | 45.8 | 43.3 | 43.65 | 43.65 | -0.75 (-1.69%) | 9,799 |
| 4 Dec 2017 | INR | 46 | 46 | 44.2 | 44.4 | 44.4 | -1.55 (-3.37%) | 2,976 |
| 1 Dec 2017 | INR | 47 | 47.4 | 45.6 | 45.95 | 45.95 | -0.4 (-0.86%) | 12,691 |
| 30 Nov 2017 | INR | 46.55 | 47.85 | 45.3 | 46.35 | 46.35 | -0.55 (-1.17%) | 11,485 |
| 29 Nov 2017 | INR | 45.35 | 47.95 | 45.05 | 46.9 | 46.9 | +0.7 (+1.52%) | 26,503 |
| 28 Nov 2017 | INR | 46.95 | 47.45 | 46.15 | 46.2 | 46.2 | +0.45 (+0.98%) | 10,871 |
| 27 Nov 2017 | INR | 47 | 47.3 | 45.6 | 45.75 | 45.75 | +0.05 (+0.11%) | 27,944 |
| 24 Nov 2017 | INR | 47.25 | 47.25 | 45.2 | 45.7 | 45.7 | +0.05 (+0.11%) | 25,505 |
| 23 Nov 2017 | INR | 47 | 47 | 45.35 | 45.65 | 45.65 | -0.25 (-0.54%) | 10,265 |
| 22 Nov 2017 | INR | 47.95 | 48 | 45.1 | 45.9 | 45.9 | -1.4 (-2.96%) | 25,273 |
| 21 Nov 2017 | INR | 46.6 | 48.05 | 46.6 | 47.3 | 47.3 | +0.2 (+0.42%) | 27,921 |
| 20 Nov 2017 | INR | 46 | 47.2 | 45 | 47.1 | 47.1 | +1.15 (+2.50%) | 17,962 |
| 17 Nov 2017 | INR | 47.5 | 47.7 | 45.8 | 45.95 | 45.95 | -0.1 (-0.22%) | 5,752 |
| 16 Nov 2017 | INR | 43.3 | 47.4 | 43.3 | 46.05 | 46.05 | +1.95 (+4.42%) | 25,035 |
| 15 Nov 2017 | INR | 46 | 46 | 43.5 | 44.1 | 44.1 | -1.6 (-3.50%) | 8,294 |
| 14 Nov 2017 | INR | 45.45 | 46.2 | 44.5 | 45.7 | 45.7 | +1.05 (+2.35%) | 12,302 |
| 13 Nov 2017 | INR | 43.95 | 45.4 | 43.2 | 44.65 | 44.65 | +0.15 (+0.34%) | 20,853 |
| 10 Nov 2017 | INR | 44.7 | 45.8 | 44.25 | 44.5 | 44.5 | -1.05 (-2.31%) | 5,808 |
