| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 32.8 | 35.3 | 32.3 | 34.15 | 34.15 | +3.85 (+12.71%) | 5,422,296 |
| 20 Dec 2017 | INR | 25.05 | 30.3 | 25.05 | 30.3 | 30.3 | +5.05 (+20%) | 3,890,880 |
| 19 Dec 2017 | INR | 25 | 25.6 | 24.1 | 25.25 | 25.25 | +0.4 (+1.61%) | 669,267 |
| 18 Dec 2017 | INR | 25.1 | 26 | 23.6 | 24.85 | 24.85 | -0.2 (-0.80%) | 805,166 |
| 15 Dec 2017 | INR | 25.15 | 25.8 | 24.9 | 25.05 | 25.05 | +0.5 (+2.04%) | 505,960 |
| 14 Dec 2017 | INR | 25 | 25.6 | 24.2 | 24.55 | 24.55 | -0.4 (-1.60%) | 527,630 |
| 13 Dec 2017 | INR | 25 | 26.2 | 24.6 | 24.95 | 24.95 | -0.05 (-0.20%) | 644,354 |
| 12 Dec 2017 | INR | 25.75 | 25.85 | 24.55 | 25 | 25 | -0.75 (-2.91%) | 752,213 |
| 11 Dec 2017 | INR | 28 | 28 | 25.5 | 25.75 | 25.75 | -1.8 (-6.53%) | 984,131 |
| 8 Dec 2017 | INR | 27.65 | 28.6 | 27 | 27.55 | 27.55 | -0.1 (-0.36%) | 1,029,085 |
| 7 Dec 2017 | INR | 26.3 | 27.9 | 26.3 | 27.65 | 27.65 | +1.4 (+5.33%) | 964,717 |
| 6 Dec 2017 | INR | 27.5 | 28.1 | 26.05 | 26.25 | 26.25 | -1.3 (-4.72%) | 942,207 |
| 5 Dec 2017 | INR | 28 | 28.85 | 26.9 | 27.55 | 27.55 | -0.3 (-1.08%) | 2,248,681 |
| 4 Dec 2017 | INR | 26.2 | 28.6 | 25.75 | 27.85 | 27.85 | +2.05 (+7.95%) | 3,021,722 |
| 1 Dec 2017 | INR | 23.2 | 26.9 | 23 | 25.8 | 25.8 | +3.25 (+14.41%) | 3,767,126 |
| 30 Nov 2017 | INR | 22.4 | 23.1 | 21.7 | 22.55 | 22.55 | -0.2 (-0.88%) | 382,118 |
| 29 Nov 2017 | INR | 23.2 | 23.8 | 22.5 | 22.75 | 22.75 | -0.45 (-1.94%) | 354,339 |
| 28 Nov 2017 | INR | 23.15 | 23.9 | 22.95 | 23.2 | 23.2 | +0.05 (+0.22%) | 672,053 |
| 27 Nov 2017 | INR | 22.25 | 23.75 | 22.25 | 23.15 | 23.15 | +0.9 (+4.04%) | 918,995 |
| 24 Nov 2017 | INR | 22.45 | 23.2 | 22.15 | 22.25 | 22.25 | -0.1 (-0.45%) | 778,827 |
| 23 Nov 2017 | INR | 21 | 22.9 | 20.7 | 22.35 | 22.35 | +1.45 (+6.94%) | 1,240,012 |
| 22 Nov 2017 | INR | 21.2 | 21.5 | 20.7 | 20.9 | 20.9 | -0.05 (-0.24%) | 531,476 |
| 21 Nov 2017 | INR | 21.85 | 22.25 | 20.6 | 20.95 | 20.95 | -0.7 (-3.23%) | 853,546 |
| 20 Nov 2017 | INR | 19 | 22 | 19 | 21.65 | 21.65 | +2.6 (+13.65%) | 1,449,298 |
| 17 Nov 2017 | INR | 19.5 | 19.7 | 18.95 | 19.05 | 19.05 | -0.15 (-0.78%) | 174,595 |
| 16 Nov 2017 | INR | 19.4 | 19.6 | 19.1 | 19.2 | 19.2 | +0.2 (+1.05%) | 224,532 |
| 15 Nov 2017 | INR | 19.1 | 19.7 | 18.7 | 19 | 19 | -0.1 (-0.52%) | 332,807 |
| 14 Nov 2017 | INR | 19.55 | 19.8 | 18.95 | 19.1 | 19.1 | -0.2 (-1.04%) | 326,602 |
| 13 Nov 2017 | INR | 20 | 20.3 | 19.15 | 19.3 | 19.3 | +0.55 (+2.93%) | 729,890 |
| 10 Nov 2017 | INR | 19.8 | 19.8 | 18.55 | 18.75 | 18.75 | -0.9 (-4.58%) | 621,816 |
