| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 14.6 | 15.9 | 14.3 | 15.1 | 15.1 | +0.75 (+5.23%) | 145,085 |
| 20 Dec 2017 | INR | 14.15 | 14.8 | 13.9 | 14.35 | 14.35 | +0.2 (+1.41%) | 95,640 |
| 19 Dec 2017 | INR | 13.85 | 14.25 | 13.75 | 14.15 | 14.15 | +0.35 (+2.54%) | 11,090 |
| 18 Dec 2017 | INR | 14.1 | 14.25 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 28,605 |
| 15 Dec 2017 | INR | 14.1 | 14.3 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 5,031 |
| 14 Dec 2017 | INR | 14.5 | 14.5 | 13.75 | 14 | 14 | -0.35 (-2.44%) | 50,708 |
| 13 Dec 2017 | INR | 14.25 | 14.55 | 14.25 | 14.35 | 14.35 | 0.0 (0.0%) | 17,409 |
| 12 Dec 2017 | INR | 14.5 | 14.6 | 14.35 | 14.35 | 14.35 | -0.25 (-1.71%) | 11,925 |
| 11 Dec 2017 | INR | 14.7 | 14.8 | 14.45 | 14.6 | 14.6 | 0.0 (0.0%) | 31,638 |
| 8 Dec 2017 | INR | 14.45 | 14.8 | 14.45 | 14.6 | 14.6 | +0.05 (+0.34%) | 25,223 |
| 7 Dec 2017 | INR | 14 | 14.75 | 14 | 14.55 | 14.55 | +0.35 (+2.46%) | 17,611 |
| 6 Dec 2017 | INR | 14.3 | 14.55 | 14.1 | 14.2 | 14.2 | -0.2 (-1.39%) | 11,055 |
| 5 Dec 2017 | INR | 14.3 | 14.7 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 6,907 |
| 4 Dec 2017 | INR | 14.65 | 14.85 | 14.35 | 14.4 | 14.4 | -0.2 (-1.37%) | 16,364 |
| 1 Dec 2017 | INR | 15 | 15.45 | 14.5 | 14.6 | 14.6 | -0.45 (-2.99%) | 22,857 |
| 30 Nov 2017 | INR | 14.8 | 15.4 | 14.8 | 15.05 | 15.05 | -0.05 (-0.33%) | 56,797 |
| 29 Nov 2017 | INR | 14.9 | 15.3 | 14.6 | 15.1 | 15.1 | +0.45 (+3.07%) | 106,990 |
| 28 Nov 2017 | INR | 14.9 | 15.15 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 34,313 |
| 27 Nov 2017 | INR | 14.6 | 14.8 | 14.5 | 14.7 | 14.7 | +0.15 (+1.03%) | 24,260 |
| 24 Nov 2017 | INR | 14.55 | 15 | 14.5 | 14.55 | 14.55 | -0.05 (-0.34%) | 21,009 |
| 23 Nov 2017 | INR | 14.65 | 15 | 14.55 | 14.6 | 14.6 | -0.1 (-0.68%) | 9,981 |
| 22 Nov 2017 | INR | 14.45 | 15.4 | 14.45 | 14.7 | 14.7 | +0.2 (+1.38%) | 48,055 |
| 21 Nov 2017 | INR | 14.65 | 15 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 48,946 |
| 20 Nov 2017 | INR | 14.9 | 14.9 | 14.4 | 14.8 | 14.8 | 0.0 (0.0%) | 25,418 |
| 17 Nov 2017 | INR | 15.6 | 15.6 | 14.65 | 14.8 | 14.8 | +0.75 (+5.34%) | 154,072 |
| 16 Nov 2017 | INR | 14.15 | 14.25 | 13.8 | 14.05 | 14.05 | +0.2 (+1.44%) | 25,205 |
| 15 Nov 2017 | INR | 14.05 | 14.6 | 13.75 | 13.85 | 13.85 | -0.35 (-2.46%) | 50,032 |
| 14 Nov 2017 | INR | 14.25 | 14.45 | 14.1 | 14.2 | 14.2 | 0.0 (0.0%) | 28,824 |
| 13 Nov 2017 | INR | 14.35 | 14.8 | 14.15 | 14.2 | 14.2 | -0.25 (-1.73%) | 32,957 |
| 10 Nov 2017 | INR | 14.15 | 14.6 | 14.15 | 14.45 | 14.45 | -0.2 (-1.37%) | 33,816 |
