| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 28.85 | 28.85 | 26.65 | 27.5 | 27.5 | -0.7 (-2.48%) | 219,571 |
| 20 Dec 2017 | INR | 27.9 | 29.4 | 27.5 | 28.2 | 28.2 | +2.4 (+9.30%) | 1,121,307 |
| 19 Dec 2017 | INR | 25.35 | 26.05 | 25.35 | 25.8 | 25.8 | +0.45 (+1.78%) | 131,727 |
| 18 Dec 2017 | INR | 25.5 | 26.1 | 24 | 25.35 | 25.35 | +0.55 (+2.22%) | 226,529 |
| 15 Dec 2017 | INR | 24.55 | 25.95 | 24.25 | 24.8 | 24.8 | +0.65 (+2.69%) | 161,661 |
| 14 Dec 2017 | INR | 25 | 25.5 | 23.7 | 24.15 | 24.15 | -0.65 (-2.62%) | 130,777 |
| 13 Dec 2017 | INR | 26 | 26.15 | 24.6 | 24.8 | 24.8 | -1.55 (-5.88%) | 234,891 |
| 12 Dec 2017 | INR | 25.5 | 27.55 | 25.4 | 26.35 | 26.35 | +1.05 (+4.15%) | 336,426 |
| 11 Dec 2017 | INR | 26.7 | 26.95 | 25.15 | 25.3 | 25.3 | -0.85 (-3.25%) | 187,017 |
| 8 Dec 2017 | INR | 25.1 | 27.2 | 24.3 | 26.15 | 26.15 | +1.05 (+4.18%) | 577,669 |
| 7 Dec 2017 | INR | 23.5 | 26.25 | 22.6 | 25.1 | 25.1 | +2.1 (+9.13%) | 341,849 |
| 6 Dec 2017 | INR | 23.9 | 23.95 | 22.55 | 23 | 23 | -0.45 (-1.92%) | 56,204 |
| 5 Dec 2017 | INR | 23.1 | 24.45 | 23.1 | 23.45 | 23.45 | -0.8 (-3.30%) | 59,388 |
| 4 Dec 2017 | INR | 23.95 | 25 | 23.8 | 24.25 | 24.25 | +1.2 (+5.21%) | 163,191 |
| 1 Dec 2017 | INR | 23.8 | 24.45 | 22.85 | 23.05 | 23.05 | -0.75 (-3.15%) | 87,214 |
| 30 Nov 2017 | INR | 23.9 | 24.75 | 23.5 | 23.8 | 23.8 | -0.2 (-0.83%) | 111,966 |
| 29 Nov 2017 | INR | 22.5 | 24.55 | 22.5 | 24 | 24 | +1.65 (+7.38%) | 626,753 |
| 28 Nov 2017 | INR | 22 | 22.85 | 21.7 | 22.35 | 22.35 | +0.65 (+3.00%) | 140,124 |
| 27 Nov 2017 | INR | 21.3 | 22.2 | 21.3 | 21.7 | 21.7 | +0.1 (+0.46%) | 37,683 |
| 24 Nov 2017 | INR | 22 | 22 | 21.2 | 21.6 | 21.6 | -0.1 (-0.46%) | 42,843 |
| 23 Nov 2017 | INR | 21.6 | 22.25 | 21.25 | 21.7 | 21.7 | +0.35 (+1.64%) | 46,299 |
| 22 Nov 2017 | INR | 21.6 | 21.8 | 21 | 21.35 | 21.35 | -0.1 (-0.47%) | 23,448 |
| 21 Nov 2017 | INR | 21.5 | 21.9 | 21.35 | 21.45 | 21.45 | -0.1 (-0.46%) | 39,237 |
| 20 Nov 2017 | INR | 21.3 | 21.85 | 21 | 21.55 | 21.55 | +0.25 (+1.17%) | 41,906 |
| 17 Nov 2017 | INR | 21.6 | 21.65 | 21.15 | 21.3 | 21.3 | +0.3 (+1.43%) | 36,675 |
| 16 Nov 2017 | INR | 20.5 | 21.25 | 20.5 | 21 | 21 | +0.45 (+2.19%) | 44,421 |
| 15 Nov 2017 | INR | 21.1 | 21.2 | 20.35 | 20.55 | 20.55 | -0.7 (-3.29%) | 41,010 |
| 14 Nov 2017 | INR | 21.1 | 21.5 | 20.8 | 21.25 | 21.25 | +0.1 (+0.47%) | 44,997 |
| 13 Nov 2017 | INR | 22.2 | 22.25 | 20.7 | 21.15 | 21.15 | -1.05 (-4.73%) | 59,567 |
| 10 Nov 2017 | INR | 22.2 | 22.4 | 21.75 | 22.2 | 22.2 | 0.0 (0.0%) | 46,895 |
