| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 50 | 50 | 47.4 | 47.95 | 47.95 | -1.95 (-3.91%) | 102,978 |
| 4 Dec 2017 | INR | 53 | 53.75 | 48 | 49.9 | 49.9 | -1.55 (-3.01%) | 104,678 |
| 1 Dec 2017 | INR | 53.85 | 55.5 | 51.15 | 51.45 | 51.45 | -1.7 (-3.20%) | 162,579 |
| 30 Nov 2017 | INR | 51.9 | 53.8 | 51.1 | 53.15 | 53.15 | +2.05 (+4.01%) | 374,760 |
| 29 Nov 2017 | INR | 52.75 | 55 | 48.85 | 51.1 | 51.1 | -1.8 (-3.40%) | 544,698 |
| 28 Nov 2017 | INR | 56 | 57.9 | 52 | 52.9 | 52.9 | +2.1 (+4.13%) | 1,744,406 |
| 27 Nov 2017 | INR | 43 | 50.8 | 42.8 | 50.8 | 50.8 | +8.45 (+19.95%) | 1,122,347 |
| 24 Nov 2017 | INR | 37.5 | 43.5 | 37.5 | 42.35 | 42.35 | +4.65 (+12.33%) | 650,023 |
| 23 Nov 2017 | INR | 38 | 38.7 | 37.4 | 37.7 | 37.7 | +0.05 (+0.13%) | 26,556 |
| 22 Nov 2017 | INR | 38 | 38.2 | 37.5 | 37.65 | 37.65 | +0.3 (+0.80%) | 44,590 |
| 21 Nov 2017 | INR | 38.85 | 38.85 | 37.15 | 37.35 | 37.35 | -0.35 (-0.93%) | 60,536 |
| 20 Nov 2017 | INR | 36 | 38.3 | 36 | 37.7 | 37.7 | +1.35 (+3.71%) | 53,859 |
| 17 Nov 2017 | INR | 37.15 | 37.25 | 36.05 | 36.35 | 36.35 | -0.35 (-0.95%) | 25,688 |
| 16 Nov 2017 | INR | 36.9 | 37.4 | 36.4 | 36.7 | 36.7 | +0.4 (+1.10%) | 5,151 |
| 15 Nov 2017 | INR | 37.6 | 37.65 | 36.1 | 36.3 | 36.3 | -0.75 (-2.02%) | 45,659 |
| 14 Nov 2017 | INR | 37.1 | 38.25 | 37 | 37.05 | 37.05 | -0.05 (-0.13%) | 11,329 |
| 13 Nov 2017 | INR | 37.55 | 38.1 | 36.8 | 37.1 | 37.1 | -0.8 (-2.11%) | 28,102 |
| 10 Nov 2017 | INR | 38.3 | 38.45 | 37 | 37.9 | 37.9 | +0.15 (+0.40%) | 51,528 |
| 9 Nov 2017 | INR | 36.8 | 38.5 | 36.5 | 37.75 | 37.75 | +1 (+2.72%) | 60,441 |
| 8 Nov 2017 | INR | 37 | 37.95 | 36.5 | 36.75 | 36.75 | -0.4 (-1.08%) | 11,253 |
| 7 Nov 2017 | INR | 37.7 | 38 | 36.8 | 37.15 | 37.15 | -0.55 (-1.46%) | 35,663 |
| 6 Nov 2017 | INR | 38.3 | 38.8 | 37.3 | 37.7 | 37.7 | -0.5 (-1.31%) | 31,475 |
| 3 Nov 2017 | INR | 37.55 | 38.7 | 37.5 | 38.2 | 38.2 | +0.3 (+0.79%) | 24,421 |
| 2 Nov 2017 | INR | 38.25 | 38.5 | 37.2 | 37.9 | 37.9 | +0.2 (+0.53%) | 95,203 |
| 1 Nov 2017 | INR | 38 | 38.75 | 37.6 | 37.7 | 37.7 | -0.6 (-1.57%) | 45,774 |
| 31 Oct 2017 | INR | 38.7 | 39.15 | 37.4 | 38.3 | 38.3 | -0.4 (-1.03%) | 29,148 |
| 30 Oct 2017 | INR | 37.95 | 39.4 | 37.3 | 38.7 | 38.7 | +1.4 (+3.75%) | 66,313 |
| 27 Oct 2017 | INR | 37.5 | 38.4 | 36.4 | 37.3 | 37.3 | 0.0 (0.0%) | 54,820 |
| 26 Oct 2017 | INR | 38.2 | 38.2 | 37.05 | 37.3 | 37.3 | -0.45 (-1.19%) | 29,458 |
| 25 Oct 2017 | INR | 39.85 | 39.85 | 37.6 | 37.75 | 37.75 | -0.35 (-0.92%) | 22,075 |
