| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 53.4 | 59 | 53 | 58.1 | 58.1 | +5.25 (+9.93%) | 318,000 |
| 19 Dec 2017 | INR | 48.3 | 54.3 | 48.3 | 52.85 | 52.85 | +3.95 (+8.08%) | 102,000 |
| 18 Dec 2017 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | +1.85 (+3.93%) | 3,000 |
| 14 Dec 2017 | INR | 46.25 | 47.05 | 46.25 | 47.05 | 47.05 | -1.25 (-2.59%) | 6,000 |
| 13 Dec 2017 | INR | 47.5 | 49.65 | 47.5 | 48.3 | 48.3 | +0.55 (+1.15%) | 24,000 |
| 12 Dec 2017 | INR | 48.5 | 48.55 | 47.05 | 47.75 | 47.75 | +0.25 (+0.53%) | 24,000 |
| 11 Dec 2017 | INR | 47.55 | 47.55 | 47.5 | 47.5 | 47.5 | -0.85 (-1.76%) | 6,000 |
| 8 Dec 2017 | INR | 49.5 | 50 | 48 | 48.35 | 48.35 | +1.15 (+2.44%) | 12,000 |
| 7 Dec 2017 | INR | 49.35 | 49.35 | 47.2 | 47.2 | 47.2 | +0.1 (+0.21%) | 6,000 |
| 6 Dec 2017 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | -0.2 (-0.42%) | 3,000 |
| 5 Dec 2017 | INR | 48.25 | 49.55 | 47.3 | 47.3 | 47.3 | -2.7 (-5.40%) | 27,000 |
| 4 Dec 2017 | INR | 49.95 | 50 | 49.95 | 50 | 50 | +1.5 (+3.09%) | 12,000 |
| 1 Dec 2017 | INR | 49 | 49.85 | 48.5 | 48.5 | 48.5 | -0.25 (-0.51%) | 9,000 |
| 30 Nov 2017 | INR | 50 | 50 | 48.5 | 48.75 | 48.75 | -1.05 (-2.11%) | 12,000 |
| 29 Nov 2017 | INR | 48.35 | 49.8 | 48.35 | 49.8 | 49.8 | +1.75 (+3.64%) | 6,000 |
| 28 Nov 2017 | INR | 49 | 49 | 48.05 | 48.05 | 48.05 | -1.35 (-2.73%) | 12,000 |
| 27 Nov 2017 | INR | 50 | 50 | 49 | 49.4 | 49.4 | -2.8 (-5.36%) | 15,000 |
| 24 Nov 2017 | INR | 48.05 | 55.5 | 48.05 | 52.2 | 52.2 | +3.2 (+6.53%) | 69,000 |
| 23 Nov 2017 | INR | 51.5 | 51.5 | 49 | 49 | 49 | -2.9 (-5.59%) | 9,000 |
| 22 Nov 2017 | INR | 52.5 | 52.5 | 50.6 | 51.9 | 51.9 | +0.35 (+0.68%) | 12,000 |
| 21 Nov 2017 | INR | 47.85 | 53 | 47.85 | 51.55 | 51.55 | +4.2 (+8.87%) | 108,000 |
| 20 Nov 2017 | INR | 47.8 | 47.8 | 46 | 47.35 | 47.35 | +1.3 (+2.82%) | 27,000 |
| 17 Nov 2017 | INR | 47.7 | 47.7 | 46.05 | 46.05 | 46.05 | +0.75 (+1.66%) | 9,000 |
| 16 Nov 2017 | INR | 45.45 | 45.45 | 45.3 | 45.3 | 45.3 | +0.05 (+0.11%) | 6,000 |
| 15 Nov 2017 | INR | 45 | 46.3 | 45 | 45.25 | 45.25 | -1.65 (-3.52%) | 57,000 |
| 14 Nov 2017 | INR | 45.3 | 46.9 | 45.3 | 46.9 | 46.9 | -1.05 (-2.19%) | 6,000 |
| 13 Nov 2017 | INR | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | INR | 46.75 | 47.95 | 45.55 | 47.95 | 47.95 | +2.75 (+6.08%) | 15,000 |
| 9 Nov 2017 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | 0.0 (0.0%) | 0 |
