| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 59.05 | 67.5 | 59.05 | 64.95 | 43.3 | +0.35 (+0.54%) | 558 |
| 19 Dec 2017 | INR | 65 | 65.4 | 61.25 | 64.6 | 43.0667 | -1 (-1.52%) | 2,606 |
| 18 Dec 2017 | INR | 60 | 69.5 | 46.65 | 65.6 | 43.7333 | +7.35 (+12.62%) | 22,277 |
| 15 Dec 2017 | INR | 48 | 59 | 42 | 58.25 | 38.8333 | +7.7 (+15.23%) | 8,170 |
| 14 Dec 2017 | INR | 50.25 | 54.95 | 50.25 | 50.55 | 33.7 | -2.2 (-4.17%) | 8 |
| 13 Dec 2017 | INR | 51 | 57.85 | 50.1 | 52.75 | 35.1667 | -1.1 (-2.04%) | 2,505 |
| 12 Dec 2017 | INR | 53 | 54 | 49.1 | 53.85 | 35.9 | +1.4 (+2.67%) | 3,343 |
| 11 Dec 2017 | INR | 52 | 54.75 | 42.25 | 52.45 | 34.9667 | +6.45 (+14.02%) | 6,429 |
| 8 Dec 2017 | INR | 47 | 47 | 46 | 46 | 30.6667 | -3.75 (-7.54%) | 930 |
| 7 Dec 2017 | INR | 41 | 51.2 | 41 | 49.75 | 33.1667 | +3.15 (+6.76%) | 5,728 |
| 6 Dec 2017 | INR | 46.6 | 46.6 | 46.6 | 46.6 | 31.0667 | +2.75 (+6.27%) | 10 |
| 5 Dec 2017 | INR | 48.95 | 48.95 | 42 | 43.85 | 29.2333 | -1 (-2.23%) | 173 |
| 4 Dec 2017 | INR | 45 | 45.1 | 41.25 | 44.85 | 29.9 | +3.85 (+9.39%) | 3,288 |
| 1 Dec 2017 | INR | 42 | 42.65 | 41 | 41 | 27.3333 | 0.0 (0.0%) | 360 |
| 30 Nov 2017 | INR | 44.95 | 44.95 | 40.7 | 41 | 27.3333 | -3.45 (-7.76%) | 2,185 |
| 29 Nov 2017 | INR | 44.8 | 44.8 | 41.55 | 44.45 | 29.6333 | +0.05 (+0.11%) | 390 |
| 28 Nov 2017 | INR | 41.05 | 44.45 | 41 | 44.4 | 29.6 | +1.3 (+3.02%) | 2,676 |
| 27 Nov 2017 | INR | 44.8 | 44.8 | 39 | 43.1 | 28.7333 | +0.25 (+0.58%) | 5,588 |
| 24 Nov 2017 | INR | 47.05 | 47.05 | 40 | 42.85 | 28.5667 | +0.05 (+0.12%) | 3,425 |
| 23 Nov 2017 | INR | 48.95 | 48.95 | 42.55 | 42.8 | 28.5333 | -1.85 (-4.14%) | 8,931 |
| 22 Nov 2017 | INR | 48.3 | 48.3 | 42.6 | 44.65 | 29.7667 | -1.7 (-3.67%) | 4,385 |
| 21 Nov 2017 | INR | 46.55 | 46.55 | 42.05 | 46.35 | 30.9 | +1.7 (+3.81%) | 1,072 |
| 20 Nov 2017 | INR | 48.9 | 48.9 | 41.1 | 44.65 | 29.7667 | +0.1 (+0.22%) | 1,183 |
| 17 Nov 2017 | INR | 49.1 | 49.1 | 43.1 | 44.55 | 29.7 | -0.1 (-0.22%) | 3,502 |
| 16 Nov 2017 | INR | 46 | 46 | 42.1 | 44.65 | 29.7667 | +2.65 (+6.31%) | 485 |
| 15 Nov 2017 | INR | 46.85 | 46.85 | 42 | 42 | 28 | -2 (-4.55%) | 962 |
| 14 Nov 2017 | INR | 45 | 46.75 | 43 | 44 | 29.3333 | -1.45 (-3.19%) | 2,893 |
| 13 Nov 2017 | INR | 47 | 48.5 | 44 | 45.45 | 30.3 | -1.55 (-3.30%) | 1,154 |
| 10 Nov 2017 | INR | 55.55 | 55.55 | 46 | 47 | 31.3333 | -3.5 (-6.93%) | 321 |
| 9 Nov 2017 | INR | 54 | 54 | 46.6 | 50.5 | 33.6667 | +0.15 (+0.30%) | 105 |
