| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 42.6 | 43.35 | 42.2 | 42.55 | 1.702 | +0.35 (+0.83%) | 4,028,850 |
| 21 Dec 2017 | INR | 39.8 | 43.1 | 39.55 | 42.2 | 1.688 | +2.35 (+5.90%) | 15,002,500 |
| 20 Dec 2017 | INR | 40.6 | 40.8 | 39.2 | 39.85 | 1.594 | -0.4 (-0.99%) | 7,523,400 |
| 19 Dec 2017 | INR | 39.4 | 40.5 | 38.75 | 40.25 | 1.61 | +1.3 (+3.34%) | 8,626,500 |
| 18 Dec 2017 | INR | 38.4 | 40.15 | 36.8 | 38.95 | 1.558 | -0.15 (-0.38%) | 4,300,850 |
| 15 Dec 2017 | INR | 40.2 | 40.6 | 38.65 | 39.1 | 1.564 | -0.65 (-1.64%) | 3,511,400 |
| 14 Dec 2017 | INR | 39.5 | 40.4 | 37.65 | 39.75 | 1.59 | +0.25 (+0.63%) | 3,969,000 |
| 13 Dec 2017 | INR | 39.15 | 40 | 38.3 | 39.5 | 1.58 | +0.7 (+1.80%) | 12,787,550 |
| 12 Dec 2017 | INR | 38.8 | 39.4 | 37.8 | 38.8 | 1.552 | +0.35 (+0.91%) | 6,940,600 |
| 11 Dec 2017 | INR | 38.6 | 38.9 | 37.05 | 38.45 | 1.538 | +0.85 (+2.26%) | 6,145,100 |
| 8 Dec 2017 | INR | 37.35 | 37.7 | 36.4 | 37.6 | 1.504 | +0.6 (+1.62%) | 4,616,325 |
| 7 Dec 2017 | INR | 35.3 | 37.4 | 35.3 | 37 | 1.48 | +1.8 (+5.11%) | 3,211,700 |
| 6 Dec 2017 | INR | 35.8 | 36.4 | 35.1 | 35.2 | 1.408 | -0.75 (-2.09%) | 465,100 |
| 5 Dec 2017 | INR | 35.8 | 36.55 | 35.6 | 35.95 | 1.438 | -0.15 (-0.42%) | 479,325 |
| 4 Dec 2017 | INR | 36.2 | 36.55 | 35.8 | 36.1 | 1.444 | +0.1 (+0.28%) | 1,157,725 |
| 1 Dec 2017 | INR | 36.6 | 36.6 | 35.7 | 36 | 1.44 | -0.5 (-1.37%) | 454,450 |
| 30 Nov 2017 | INR | 36.35 | 36.55 | 36.05 | 36.5 | 1.46 | +0.3 (+0.83%) | 442,525 |
| 29 Nov 2017 | INR | 36.65 | 36.7 | 36 | 36.2 | 1.448 | -0.4 (-1.09%) | 420,875 |
| 28 Nov 2017 | INR | 37.3 | 37.3 | 36.35 | 36.6 | 1.464 | -0.4 (-1.08%) | 632,525 |
| 27 Nov 2017 | INR | 37.75 | 38 | 36.65 | 37 | 1.48 | -0.4 (-1.07%) | 687,625 |
| 24 Nov 2017 | INR | 37.15 | 37.8 | 36.6 | 37.4 | 1.496 | +0.6 (+1.63%) | 4,296,975 |
| 23 Nov 2017 | INR | 36.6 | 37 | 36.3 | 36.8 | 1.472 | +0.45 (+1.24%) | 729,825 |
| 22 Nov 2017 | INR | 37.05 | 37.35 | 36 | 36.35 | 1.454 | -0.35 (-0.95%) | 1,595,100 |
| 21 Nov 2017 | INR | 37.4 | 37.8 | 36.4 | 36.7 | 1.468 | -0.7 (-1.87%) | 1,296,525 |
| 20 Nov 2017 | INR | 38 | 38 | 37.25 | 37.4 | 1.496 | -0.65 (-1.71%) | 381,675 |
| 17 Nov 2017 | INR | 37.8 | 38.65 | 37.6 | 38.05 | 1.522 | +0.35 (+0.93%) | 5,548,500 |
| 16 Nov 2017 | INR | 36.95 | 37.85 | 36.7 | 37.7 | 1.508 | +0.8 (+2.17%) | 4,809,775 |
| 15 Nov 2017 | INR | 37.25 | 37.35 | 36.45 | 36.9 | 1.476 | -0.45 (-1.20%) | 2,531,225 |
| 14 Nov 2017 | INR | 36.35 | 37.8 | 36.3 | 37.35 | 1.494 | +1.35 (+3.75%) | 11,441,925 |
| 13 Nov 2017 | INR | 36.8 | 36.8 | 35.8 | 36 | 1.44 | -0.8 (-2.17%) | 1,291,325 |
