| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 52.4 | 52.4 | 48.05 | 50 | 50 | -0.1 (-0.20%) | 4,842 |
| 18 Dec 2017 | INR | 49.5 | 54 | 49.5 | 50.1 | 50.1 | -1.85 (-3.56%) | 17,973 |
| 15 Dec 2017 | INR | 49.9 | 51.95 | 49.9 | 51.95 | 51.95 | +0.05 (+0.10%) | 2,100 |
| 14 Dec 2017 | INR | 53.05 | 53.05 | 50 | 51.9 | 51.9 | -0.4 (-0.76%) | 1,540 |
| 13 Dec 2017 | INR | 53.2 | 53.2 | 52.3 | 52.3 | 52.3 | -0.8 (-1.51%) | 870 |
| 12 Dec 2017 | INR | 52.5 | 55.9 | 52.5 | 53.1 | 53.1 | -1.85 (-3.37%) | 2,784 |
| 11 Dec 2017 | INR | 56.15 | 56.15 | 53.05 | 54.95 | 54.95 | +1.4 (+2.61%) | 4,643 |
| 8 Dec 2017 | INR | 53.5 | 55 | 53.5 | 53.55 | 53.55 | +0.05 (+0.09%) | 655 |
| 7 Dec 2017 | INR | 52.1 | 56.7 | 52.1 | 53.5 | 53.5 | -0.55 (-1.02%) | 2,840 |
| 6 Dec 2017 | INR | 52 | 56 | 52 | 54.05 | 54.05 | -2.45 (-4.34%) | 3,171 |
| 5 Dec 2017 | INR | 54 | 57 | 51.7 | 56.5 | 56.5 | -0.45 (-0.79%) | 6,244 |
| 4 Dec 2017 | INR | 53.5 | 58 | 50.35 | 56.95 | 56.95 | +1.7 (+3.08%) | 6,685 |
| 1 Dec 2017 | INR | 57.7 | 57.7 | 53.4 | 55.25 | 55.25 | +0.25 (+0.45%) | 6,182 |
| 30 Nov 2017 | INR | 55.3 | 56.4 | 52.2 | 55 | 55 | -0.7 (-1.26%) | 12,328 |
| 29 Nov 2017 | INR | 61.5 | 61.5 | 55.25 | 55.7 | 55.7 | -4.85 (-8.01%) | 17,530 |
| 28 Nov 2017 | INR | 63.9 | 64 | 60 | 60.55 | 60.55 | +0.2 (+0.33%) | 52,255 |
| 27 Nov 2017 | INR | 58.7 | 60.35 | 58.45 | 60.35 | 60.35 | +5.45 (+9.93%) | 68,564 |
| 24 Nov 2017 | INR | 53.85 | 55.95 | 50.4 | 54.9 | 54.9 | +3.7 (+7.23%) | 56,290 |
| 23 Nov 2017 | INR | 57.15 | 57.8 | 50.4 | 51.2 | 51.2 | -4.75 (-8.49%) | 62,615 |
| 22 Nov 2017 | INR | 52 | 56.3 | 48 | 55.95 | 55.95 | +9 (+19.17%) | 254,843 |
| 21 Nov 2017 | INR | 44 | 47.25 | 42.6 | 46.95 | 46.95 | +7.4 (+18.71%) | 61,889 |
| 20 Nov 2017 | INR | 38.5 | 44.1 | 37.95 | 39.55 | 39.55 | +1.9 (+5.05%) | 224,890 |
| 17 Nov 2017 | INR | 38.5 | 38.5 | 36.75 | 37.65 | 37.65 | -0.8 (-2.08%) | 162 |
| 16 Nov 2017 | INR | 39 | 39 | 36.5 | 38.45 | 38.45 | -1.05 (-2.66%) | 1,272 |
| 15 Nov 2017 | INR | 39.7 | 39.7 | 38 | 39.5 | 39.5 | +1.55 (+4.08%) | 300 |
| 14 Nov 2017 | INR | 38 | 38 | 37.5 | 37.95 | 37.95 | +0.25 (+0.66%) | 110 |
| 13 Nov 2017 | INR | 38.3 | 40 | 37.7 | 37.7 | 37.7 | -0.55 (-1.44%) | 462 |
| 10 Nov 2017 | INR | 40 | 40 | 36 | 38.25 | 38.25 | +1.25 (+3.38%) | 13,641 |
| 9 Nov 2017 | INR | 38.5 | 39 | 36.5 | 37 | 37 | -1.25 (-3.27%) | 1,930 |
| 8 Nov 2017 | INR | 38.5 | 38.5 | 38.25 | 38.25 | 38.25 | +0.95 (+2.55%) | 100 |
