| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 44.85 | 49 | 44.85 | 49 | 49 | +4.45 (+9.99%) | 94,078 |
| 20 Dec 2017 | INR | 44.95 | 45.3 | 44.15 | 44.55 | 44.55 | -0.65 (-1.44%) | 27,566 |
| 19 Dec 2017 | INR | 43.25 | 45.9 | 43.2 | 45.2 | 45.2 | +1.3 (+2.96%) | 47,927 |
| 18 Dec 2017 | INR | 40 | 44.85 | 39.4 | 43.9 | 43.9 | +1.6 (+3.78%) | 67,029 |
| 15 Dec 2017 | INR | 42.5 | 43 | 42 | 42.3 | 42.3 | -0.1 (-0.24%) | 17,918 |
| 14 Dec 2017 | INR | 42.75 | 43.45 | 41.65 | 42.4 | 42.4 | -0.6 (-1.40%) | 34,098 |
| 13 Dec 2017 | INR | 43 | 44.35 | 42.15 | 43 | 43 | +0.55 (+1.30%) | 46,586 |
| 12 Dec 2017 | INR | 44.75 | 44.75 | 41.75 | 42.45 | 42.45 | -1 (-2.30%) | 45,794 |
| 11 Dec 2017 | INR | 44 | 44.5 | 43 | 43.45 | 43.45 | -0.3 (-0.69%) | 70,883 |
| 8 Dec 2017 | INR | 46.95 | 46.95 | 43.25 | 43.75 | 43.75 | -4.05 (-8.47%) | 126,641 |
| 7 Dec 2017 | INR | 48 | 50.25 | 47 | 47.8 | 47.8 | -0.55 (-1.14%) | 94,658 |
| 6 Dec 2017 | INR | 48 | 50.55 | 47.5 | 48.35 | 48.35 | +0.1 (+0.21%) | 36,144 |
| 5 Dec 2017 | INR | 49.6 | 49.65 | 47.8 | 48.25 | 48.25 | -1.65 (-3.31%) | 37,742 |
| 4 Dec 2017 | INR | 52.85 | 53 | 48.25 | 49.9 | 49.9 | -1.95 (-3.76%) | 46,051 |
| 1 Dec 2017 | INR | 53.75 | 55.5 | 51.5 | 51.85 | 51.85 | -1.6 (-2.99%) | 74,240 |
| 30 Nov 2017 | INR | 51.9 | 54 | 50.8 | 53.45 | 53.45 | +2.1 (+4.09%) | 123,404 |
| 29 Nov 2017 | INR | 53.5 | 55 | 48.85 | 51.35 | 51.35 | -1.9 (-3.57%) | 134,442 |
| 28 Nov 2017 | INR | 55.9 | 57.5 | 52.2 | 53.25 | 53.25 | +2.25 (+4.41%) | 508,174 |
| 27 Nov 2017 | INR | 43.45 | 51 | 43.1 | 51 | 51 | +8.5 (+20%) | 588,035 |
| 24 Nov 2017 | INR | 37.6 | 43.4 | 37.6 | 42.5 | 42.5 | +4.85 (+12.88%) | 155,299 |
| 23 Nov 2017 | INR | 38 | 38 | 37.5 | 37.65 | 37.65 | -0.2 (-0.53%) | 10,650 |
| 22 Nov 2017 | INR | 37.9 | 38.05 | 37.3 | 37.85 | 37.85 | +0.35 (+0.93%) | 10,268 |
| 21 Nov 2017 | INR | 37.7 | 38.5 | 37.35 | 37.5 | 37.5 | -0.25 (-0.66%) | 17,993 |
| 20 Nov 2017 | INR | 36.2 | 38 | 36.1 | 37.75 | 37.75 | +1.6 (+4.43%) | 21,059 |
| 17 Nov 2017 | INR | 36.8 | 37.25 | 35 | 36.15 | 36.15 | -0.2 (-0.55%) | 25,810 |
| 16 Nov 2017 | INR | 37 | 37.35 | 36.3 | 36.35 | 36.35 | -0.3 (-0.82%) | 11,312 |
| 15 Nov 2017 | INR | 37 | 37.4 | 36.25 | 36.65 | 36.65 | -0.7 (-1.87%) | 10,817 |
| 14 Nov 2017 | INR | 37.25 | 37.85 | 36.95 | 37.35 | 37.35 | -0.35 (-0.93%) | 18,950 |
| 13 Nov 2017 | INR | 37.6 | 38.1 | 37 | 37.7 | 37.7 | -0.5 (-1.31%) | 28,519 |
| 10 Nov 2017 | INR | 37.7 | 38.5 | 37.2 | 38.2 | 38.2 | +0.4 (+1.06%) | 13,950 |
