| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 30.7 | 30.85 | 30.1 | 30.35 | 30.35 | +0.35 (+1.17%) | 1,840,392 |
| 20 Dec 2017 | INR | 29.95 | 30.25 | 29.75 | 30 | 30 | -0.3 (-0.99%) | 760,137 |
| 19 Dec 2017 | INR | 30.35 | 30.85 | 30 | 30.3 | 30.3 | -0.45 (-1.46%) | 463,020 |
| 18 Dec 2017 | INR | 29.75 | 31.15 | 28.75 | 30.75 | 30.75 | +0.8 (+2.67%) | 984,492 |
| 15 Dec 2017 | INR | 30.45 | 30.75 | 29.75 | 29.95 | 29.95 | -1.95 (-6.11%) | 1,543,072 |
| 14 Dec 2017 | INR | 33 | 33 | 31.1 | 31.9 | 31.9 | -0.85 (-2.60%) | 735,581 |
| 13 Dec 2017 | INR | 32.75 | 33.9 | 32.4 | 32.75 | 32.75 | -0.15 (-0.46%) | 945,763 |
| 12 Dec 2017 | INR | 32.2 | 33.65 | 31.85 | 32.9 | 32.9 | +0.85 (+2.65%) | 960,246 |
| 11 Dec 2017 | INR | 31.4 | 33.15 | 31.15 | 32.05 | 32.05 | +1.05 (+3.39%) | 696,899 |
| 8 Dec 2017 | INR | 31.35 | 31.6 | 31 | 31 | 31 | +0.1 (+0.32%) | 311,298 |
| 7 Dec 2017 | INR | 30.65 | 31.35 | 30.6 | 30.9 | 30.9 | +0.4 (+1.31%) | 216,430 |
| 6 Dec 2017 | INR | 30.2 | 31.3 | 30.2 | 30.5 | 30.5 | +0.25 (+0.83%) | 240,933 |
| 5 Dec 2017 | INR | 30.9 | 31 | 30 | 30.25 | 30.25 | -0.55 (-1.79%) | 310,381 |
| 4 Dec 2017 | INR | 32.7 | 32.7 | 30.7 | 30.8 | 30.8 | -1.4 (-4.35%) | 412,079 |
| 1 Dec 2017 | INR | 32.35 | 32.75 | 31.8 | 32.2 | 32.2 | +0.25 (+0.78%) | 301,425 |
| 30 Nov 2017 | INR | 32.35 | 32.8 | 31.75 | 31.95 | 31.95 | -0.5 (-1.54%) | 307,268 |
| 29 Nov 2017 | INR | 32.8 | 33.2 | 32.1 | 32.45 | 32.45 | 0.0 (0.0%) | 221,944 |
| 28 Nov 2017 | INR | 32.9 | 33.4 | 32.2 | 32.45 | 32.45 | -0.3 (-0.92%) | 319,907 |
| 27 Nov 2017 | INR | 31.4 | 33.1 | 31.25 | 32.75 | 32.75 | +1.5 (+4.80%) | 524,018 |
| 24 Nov 2017 | INR | 30.8 | 31.75 | 30.35 | 31.25 | 31.25 | +0.85 (+2.80%) | 337,266 |
| 23 Nov 2017 | INR | 30.8 | 31.2 | 30.2 | 30.4 | 30.4 | -0.3 (-0.98%) | 308,611 |
| 22 Nov 2017 | INR | 31.3 | 31.3 | 30.55 | 30.7 | 30.7 | -0.4 (-1.29%) | 270,706 |
| 21 Nov 2017 | INR | 31.3 | 31.5 | 31 | 31.1 | 31.1 | -0.1 (-0.32%) | 281,747 |
| 20 Nov 2017 | INR | 31.6 | 31.6 | 30.9 | 31.2 | 31.2 | -0.1 (-0.32%) | 211,707 |
| 17 Nov 2017 | INR | 31 | 31.8 | 30.8 | 31.3 | 31.3 | +0.6 (+1.95%) | 399,375 |
| 16 Nov 2017 | INR | 32 | 32 | 30.5 | 30.7 | 30.7 | -1.9 (-5.83%) | 575,458 |
| 15 Nov 2017 | INR | 34.9 | 35.85 | 31.55 | 32.6 | 32.6 | -1.2 (-3.55%) | 1,388,138 |
| 14 Nov 2017 | INR | 32.55 | 34 | 32 | 33.8 | 33.8 | +1.4 (+4.32%) | 425,737 |
| 13 Nov 2017 | INR | 32.85 | 32.9 | 32.1 | 32.4 | 32.4 | -0.25 (-0.77%) | 181,308 |
| 10 Nov 2017 | INR | 33 | 33.2 | 32.55 | 32.65 | 32.65 | -0.35 (-1.06%) | 164,761 |
