| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 35.5 | 37.8 | 35 | 36.55 | 36.55 | +1.5 (+4.28%) | 197,477 |
| 22 Dec 2017 | INR | 34.95 | 35.7 | 34.9 | 35.05 | 35.05 | +0.15 (+0.43%) | 24,537 |
| 21 Dec 2017 | INR | 35.2 | 35.75 | 34.4 | 34.9 | 34.9 | +0.25 (+0.72%) | 56,933 |
| 20 Dec 2017 | INR | 34.1 | 35.1 | 34.1 | 34.65 | 34.65 | +0.55 (+1.61%) | 47,460 |
| 19 Dec 2017 | INR | 33.85 | 34.55 | 33.85 | 34.1 | 34.1 | -0.05 (-0.15%) | 19,739 |
| 18 Dec 2017 | INR | 34 | 34.8 | 33.55 | 34.15 | 34.15 | -0.4 (-1.16%) | 19,238 |
| 15 Dec 2017 | INR | 34.5 | 35.2 | 34.4 | 34.55 | 34.55 | +0.05 (+0.14%) | 24,074 |
| 14 Dec 2017 | INR | 35 | 35.8 | 34.2 | 34.5 | 34.5 | -1.05 (-2.95%) | 36,908 |
| 13 Dec 2017 | INR | 34.65 | 36.9 | 34.1 | 35.55 | 35.55 | +0.65 (+1.86%) | 94,256 |
| 12 Dec 2017 | INR | 35.7 | 35.7 | 34.7 | 34.9 | 34.9 | -0.4 (-1.13%) | 17,166 |
| 11 Dec 2017 | INR | 34.5 | 36.5 | 34.2 | 35.3 | 35.3 | +0.8 (+2.32%) | 61,876 |
| 8 Dec 2017 | INR | 34.95 | 35 | 34.05 | 34.5 | 34.5 | +0.15 (+0.44%) | 14,458 |
| 7 Dec 2017 | INR | 35 | 35.1 | 34.05 | 34.35 | 34.35 | 0.0 (0.0%) | 18,782 |
| 6 Dec 2017 | INR | 34 | 34.9 | 33.55 | 34.35 | 34.35 | +0.3 (+0.88%) | 16,784 |
| 5 Dec 2017 | INR | 34.4 | 34.85 | 34 | 34.05 | 34.05 | -0.65 (-1.87%) | 21,110 |
| 4 Dec 2017 | INR | 35.1 | 35.35 | 34.15 | 34.7 | 34.7 | -0.4 (-1.14%) | 22,503 |
| 1 Dec 2017 | INR | 37 | 37 | 34.4 | 35.1 | 35.1 | -0.6 (-1.68%) | 52,527 |
| 30 Nov 2017 | INR | 36 | 36.35 | 35.5 | 35.7 | 35.7 | -0.85 (-2.33%) | 29,975 |
| 29 Nov 2017 | INR | 37 | 37.5 | 36.25 | 36.55 | 36.55 | -0.45 (-1.22%) | 41,488 |
| 28 Nov 2017 | INR | 38.05 | 38.4 | 36.5 | 37 | 37 | -0.75 (-1.99%) | 42,482 |
| 27 Nov 2017 | INR | 36.35 | 38.65 | 36.15 | 37.75 | 37.75 | +2 (+5.59%) | 201,137 |
| 24 Nov 2017 | INR | 36 | 36.3 | 35.25 | 35.75 | 35.75 | +0.25 (+0.70%) | 15,193 |
| 23 Nov 2017 | INR | 36 | 36.45 | 35 | 35.5 | 35.5 | -0.1 (-0.28%) | 34,672 |
| 22 Nov 2017 | INR | 36.3 | 36.8 | 35.3 | 35.6 | 35.6 | -0.45 (-1.25%) | 58,566 |
| 21 Nov 2017 | INR | 35 | 36.6 | 34.85 | 36.05 | 36.05 | +1.2 (+3.44%) | 121,918 |
| 20 Nov 2017 | INR | 35.95 | 36.95 | 34.4 | 34.85 | 34.85 | +0.3 (+0.87%) | 125,047 |
| 17 Nov 2017 | INR | 34.9 | 35.9 | 34.2 | 34.55 | 34.55 | +0.15 (+0.44%) | 34,474 |
| 16 Nov 2017 | INR | 33.4 | 36 | 32.6 | 34.4 | 34.4 | +1.65 (+5.04%) | 81,521 |
| 15 Nov 2017 | INR | 33.75 | 33.75 | 32.6 | 32.75 | 32.75 | -1.1 (-3.25%) | 32,621 |
| 14 Nov 2017 | INR | 35 | 35 | 33.8 | 33.85 | 33.85 | -0.9 (-2.59%) | 23,413 |
