| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 32 | 34.8 | 32 | 34.8 | 3.48 | +1.6 (+4.82%) | 27,419,720 |
| 21 Dec 2017 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | -1.6 (-4.60%) | 355,140 |
| 20 Dec 2017 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 3.48 | -1.8 (-4.92%) | 286,580 |
| 19 Dec 2017 | INR | 36.6 | 36.6 | 36.6 | 36.6 | 3.66 | -2 (-5.18%) | 353,500 |
| 18 Dec 2017 | INR | 38.6 | 38.6 | 38.6 | 38.6 | 3.86 | -1.9 (-4.69%) | 634,680 |
| 15 Dec 2017 | INR | 40.5 | 40.5 | 40.5 | 40.5 | 4.05 | -2.1 (-4.93%) | 1,273,130 |
| 14 Dec 2017 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 4.26 | -2.3 (-5.12%) | 250,350 |
| 13 Dec 2017 | INR | 44.9 | 44.9 | 44.9 | 44.9 | 4.49 | -2.3 (-4.87%) | 3,138,180 |
| 12 Dec 2017 | INR | 47.2 | 47.2 | 47.2 | 47.2 | 4.72 | -2.5 (-5.03%) | 186,780 |
| 11 Dec 2017 | INR | 49.7 | 49.7 | 49.7 | 49.7 | 4.97 | -2.5 (-4.79%) | 239,350 |
| 8 Dec 2017 | INR | 52.2 | 52.2 | 52.2 | 52.2 | 5.22 | -2.8 (-5.09%) | 1,227,100 |
| 7 Dec 2017 | INR | 55 | 55 | 55 | 55 | 5.5 | -2.8 (-4.84%) | 311,620 |
| 6 Dec 2017 | INR | 57.8 | 57.8 | 57.8 | 57.8 | 5.78 | -3.1 (-5.09%) | 211,280 |
| 5 Dec 2017 | INR | 60.9 | 60.9 | 60.9 | 60.9 | 6.09 | -6.7 (-9.91%) | 284,670 |
| 4 Dec 2017 | INR | 67.6 | 67.6 | 67.6 | 67.6 | 6.76 | -7.5 (-9.99%) | 471,470 |
| 1 Dec 2017 | INR | 75.1 | 75.1 | 75.1 | 75.1 | 7.51 | -8.3 (-9.95%) | 805,750 |
| 30 Nov 2017 | INR | 83.4 | 83.4 | 83.4 | 83.4 | 8.34 | -20.9 (-20.04%) | 3,489,160 |
| 29 Nov 2017 | INR | 132 | 133.5 | 104.3 | 104.3 | 10.43 | -26 (-19.95%) | 103,623,340 |
| 28 Nov 2017 | INR | 126.5 | 131.3 | 126.3 | 130.3 | 13.03 | +4.7 (+3.74%) | 63,223,770 |
| 27 Nov 2017 | INR | 125.2 | 125.9 | 125.2 | 125.6 | 12.56 | +1.5 (+1.21%) | 28,850,860 |
| 24 Nov 2017 | INR | 124 | 124.8 | 124 | 124.1 | 12.41 | +0.8 (+0.65%) | 18,493,330 |
| 23 Nov 2017 | INR | 122.8 | 123.5 | 122.7 | 123.3 | 12.33 | +0.7 (+0.57%) | 18,106,950 |
| 22 Nov 2017 | INR | 123 | 123.1 | 122.5 | 122.6 | 12.26 | +0.6 (+0.49%) | 26,642,380 |
| 21 Nov 2017 | INR | 121.7 | 122.4 | 121.5 | 122 | 12.2 | +1 (+0.83%) | 31,349,540 |
| 20 Nov 2017 | INR | 120.5 | 121.5 | 120.1 | 121 | 12.1 | +1.4 (+1.17%) | 38,505,740 |
| 17 Nov 2017 | INR | 119 | 120 | 118.9 | 119.6 | 11.96 | +1.1 (+0.93%) | 28,272,720 |
| 16 Nov 2017 | INR | 118 | 118.8 | 117.7 | 118.5 | 11.85 | +1.1 (+0.94%) | 23,190,770 |
| 15 Nov 2017 | INR | 116.8 | 117.8 | 116.4 | 117.4 | 11.74 | +1.2 (+1.03%) | 20,229,930 |
| 14 Nov 2017 | INR | 116.5 | 116.5 | 115.7 | 116.2 | 11.62 | +0.6 (+0.52%) | 17,662,790 |
| 13 Nov 2017 | INR | 114.8 | 115.6 | 114.2 | 115.6 | 11.56 | +2.1 (+1.85%) | 26,396,660 |
