| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 28.8 | 29.5 | 27.3 | 27.95 | 27.95 | -1.45 (-4.93%) | 274,788 |
| 20 Dec 2017 | INR | 29.4 | 31 | 29.15 | 29.4 | 29.4 | +0.25 (+0.86%) | 364,994 |
| 19 Dec 2017 | INR | 28.4 | 29.9 | 28.25 | 29.15 | 29.15 | +1 (+3.55%) | 331,013 |
| 18 Dec 2017 | INR | 29 | 29 | 27.15 | 28.15 | 28.15 | -0.25 (-0.88%) | 119,217 |
| 15 Dec 2017 | INR | 29 | 29 | 27.15 | 28.4 | 28.4 | +0.65 (+2.34%) | 68,760 |
| 14 Dec 2017 | INR | 28.8 | 29.1 | 26.9 | 27.75 | 27.75 | -0.7 (-2.46%) | 199,208 |
| 13 Dec 2017 | INR | 29.95 | 29.95 | 27.95 | 28.45 | 28.45 | -1.85 (-6.11%) | 303,166 |
| 12 Dec 2017 | INR | 30.95 | 31.45 | 29.1 | 30.3 | 30.3 | -0.6 (-1.94%) | 314,556 |
| 11 Dec 2017 | INR | 31.9 | 32.8 | 28.7 | 30.9 | 30.9 | -0.65 (-2.06%) | 350,094 |
| 8 Dec 2017 | INR | 29.4 | 32.1 | 29.1 | 31.55 | 31.55 | +2.3 (+7.86%) | 1,201,561 |
| 7 Dec 2017 | INR | 29.5 | 29.95 | 29.05 | 29.25 | 29.25 | -0.15 (-0.51%) | 198,737 |
| 6 Dec 2017 | INR | 29.8 | 30.35 | 29 | 29.4 | 29.4 | +0.05 (+0.17%) | 769,662 |
| 5 Dec 2017 | INR | 27.95 | 29.5 | 27.5 | 29.35 | 29.35 | +1.4 (+5.01%) | 649,556 |
| 4 Dec 2017 | INR | 27.15 | 28.1 | 27.15 | 27.95 | 27.95 | +1.1 (+4.10%) | 285,464 |
| 1 Dec 2017 | INR | 28 | 28.55 | 26.5 | 26.85 | 26.85 | -0.5 (-1.83%) | 182,907 |
| 30 Nov 2017 | INR | 28.1 | 28.1 | 26.85 | 27.35 | 27.35 | -0.85 (-3.01%) | 174,323 |
| 29 Nov 2017 | INR | 27.15 | 29.1 | 27.15 | 28.2 | 28.2 | +1.05 (+3.87%) | 579,478 |
| 28 Nov 2017 | INR | 26.5 | 27.65 | 26.5 | 27.15 | 27.15 | +0.15 (+0.56%) | 331,774 |
| 27 Nov 2017 | INR | 26.15 | 27.15 | 25.7 | 27 | 27 | +0.5 (+1.89%) | 376,046 |
| 24 Nov 2017 | INR | 27 | 27.15 | 26.1 | 26.5 | 26.5 | -0.7 (-2.57%) | 470,562 |
| 23 Nov 2017 | INR | 24.15 | 28.35 | 24 | 27.2 | 27.2 | +3.05 (+12.63%) | 972,015 |
| 22 Nov 2017 | INR | 24.65 | 24.65 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 112,553 |
| 21 Nov 2017 | INR | 23.75 | 24.9 | 23.75 | 24.5 | 24.5 | +0.95 (+4.03%) | 328,253 |
| 20 Nov 2017 | INR | 23.25 | 23.9 | 22.9 | 23.55 | 23.55 | +0.45 (+1.95%) | 122,161 |
| 17 Nov 2017 | INR | 23.1 | 23.6 | 21.8 | 23.1 | 23.1 | 0.0 (0.0%) | 299,769 |
| 16 Nov 2017 | INR | 23.6 | 23.6 | 22.65 | 23.1 | 23.1 | +0.2 (+0.87%) | 191,955 |
| 15 Nov 2017 | INR | 23.2 | 23.65 | 22.75 | 22.9 | 22.9 | -0.35 (-1.51%) | 206,946 |
| 14 Nov 2017 | INR | 23.8 | 23.8 | 23.05 | 23.25 | 23.25 | -0.4 (-1.69%) | 139,627 |
| 13 Nov 2017 | INR | 25.55 | 26 | 22.05 | 23.65 | 23.65 | -3 (-11.26%) | 838,873 |
| 10 Nov 2017 | INR | 26.65 | 27.6 | 26.1 | 26.65 | 26.65 | -0.05 (-0.19%) | 362,446 |
