| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 33.45 | 33.7 | 31.6 | 31.85 | 31.85 | -0.85 (-2.60%) | 59,607 |
| 20 Dec 2017 | INR | 31.5 | 33.5 | 31.05 | 32.7 | 32.7 | +1.5 (+4.81%) | 28,291 |
| 19 Dec 2017 | INR | 30.85 | 31.5 | 30.65 | 31.2 | 31.2 | +0.5 (+1.63%) | 28,774 |
| 18 Dec 2017 | INR | 30.85 | 30.85 | 30.25 | 30.7 | 30.7 | +0.05 (+0.16%) | 2,831 |
| 15 Dec 2017 | INR | 30.9 | 30.95 | 30.25 | 30.65 | 30.65 | +0.25 (+0.82%) | 2,169 |
| 14 Dec 2017 | INR | 30.7 | 30.7 | 29.9 | 30.4 | 30.4 | +0.3 (+1.00%) | 10,229 |
| 13 Dec 2017 | INR | 31.5 | 31.5 | 29.65 | 30.1 | 30.1 | -0.75 (-2.43%) | 26,345 |
| 12 Dec 2017 | INR | 31.5 | 31.5 | 30.55 | 30.85 | 30.85 | -0.35 (-1.12%) | 8,815 |
| 11 Dec 2017 | INR | 30.5 | 31.6 | 30.5 | 31.2 | 31.2 | +0.55 (+1.79%) | 11,364 |
| 8 Dec 2017 | INR | 30.5 | 31.75 | 30.05 | 30.65 | 30.65 | +0.55 (+1.83%) | 27,701 |
| 7 Dec 2017 | INR | 30 | 30.7 | 29.9 | 30.1 | 30.1 | +0.25 (+0.84%) | 12,230 |
| 6 Dec 2017 | INR | 31.15 | 31.15 | 29.7 | 29.85 | 29.85 | -0.9 (-2.93%) | 26,995 |
| 5 Dec 2017 | INR | 30.85 | 31.2 | 30.5 | 30.75 | 30.75 | +0.05 (+0.16%) | 9,950 |
| 4 Dec 2017 | INR | 31 | 31.95 | 30.05 | 30.7 | 30.7 | +0.05 (+0.16%) | 25,478 |
| 1 Dec 2017 | INR | 31 | 32 | 30 | 30.65 | 30.65 | +0.4 (+1.32%) | 29,363 |
| 30 Nov 2017 | INR | 30.5 | 30.9 | 30.15 | 30.25 | 30.25 | -0.5 (-1.63%) | 4,328 |
| 29 Nov 2017 | INR | 31.25 | 31.25 | 30.1 | 30.75 | 30.75 | -0.05 (-0.16%) | 16,034 |
| 28 Nov 2017 | INR | 31 | 31.5 | 30.35 | 30.8 | 30.8 | -0.05 (-0.16%) | 15,833 |
| 27 Nov 2017 | INR | 31.35 | 31.4 | 30.7 | 30.85 | 30.85 | -0.2 (-0.64%) | 10,755 |
| 24 Nov 2017 | INR | 30.95 | 31.8 | 30.65 | 31.05 | 31.05 | +0.45 (+1.47%) | 5,726 |
| 23 Nov 2017 | INR | 30.5 | 31.15 | 30.35 | 30.6 | 30.6 | +0.2 (+0.66%) | 6,340 |
| 22 Nov 2017 | INR | 30.7 | 31.3 | 30.2 | 30.4 | 30.4 | -0.05 (-0.16%) | 9,191 |
| 21 Nov 2017 | INR | 31 | 31.9 | 30.1 | 30.45 | 30.45 | -0.35 (-1.14%) | 14,580 |
| 20 Nov 2017 | INR | 30.6 | 31.3 | 30.5 | 30.8 | 30.8 | -0.05 (-0.16%) | 8,146 |
| 17 Nov 2017 | INR | 31.8 | 31.8 | 30.5 | 30.85 | 30.85 | -0.3 (-0.96%) | 14,620 |
| 16 Nov 2017 | INR | 31.3 | 31.45 | 30.75 | 31.15 | 31.15 | +0.25 (+0.81%) | 6,814 |
| 15 Nov 2017 | INR | 31.6 | 31.7 | 30.5 | 30.9 | 30.9 | -0.1 (-0.32%) | 4,000 |
| 14 Nov 2017 | INR | 31.55 | 31.95 | 30.65 | 31 | 31 | -0.55 (-1.74%) | 4,455 |
| 13 Nov 2017 | INR | 31.5 | 32 | 31.2 | 31.55 | 31.55 | +0.25 (+0.80%) | 5,816 |
| 10 Nov 2017 | INR | 32.25 | 32.25 | 31.2 | 31.3 | 31.3 | -0.35 (-1.11%) | 2,473 |
