| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 13.8 | 14.4 | 13.7 | 13.9 | 13.9 | -0.1 (-0.71%) | 25,750 |
| 27 Dec 2017 | INR | 14.15 | 14.8 | 13.85 | 14 | 14 | 0.0 (0.0%) | 20,146 |
| 26 Dec 2017 | INR | 14.05 | 14.85 | 13.9 | 14 | 14 | -0.5 (-3.45%) | 36,667 |
| 22 Dec 2017 | INR | 15.7 | 15.7 | 14.4 | 14.5 | 14.5 | -0.5 (-3.33%) | 51,904 |
| 21 Dec 2017 | INR | 14.75 | 15.35 | 14.65 | 15 | 15 | 0.0 (0.0%) | 2,254 |
| 20 Dec 2017 | INR | 15 | 15.2 | 14.7 | 15 | 15 | 0.0 (0.0%) | 24,795 |
| 19 Dec 2017 | INR | 14.7 | 16.45 | 14.7 | 15 | 15 | -0.1 (-0.66%) | 15,183 |
| 18 Dec 2017 | INR | 14.15 | 15.85 | 14.15 | 15.1 | 15.1 | +0.05 (+0.33%) | 11,857 |
| 15 Dec 2017 | INR | 15.05 | 15.5 | 15 | 15.05 | 15.05 | -0.9 (-5.64%) | 38,871 |
| 14 Dec 2017 | INR | 15.55 | 15.95 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,350 |
| 13 Dec 2017 | INR | 16 | 16 | 15.65 | 16 | 16 | 0.0 (0.0%) | 825 |
| 12 Dec 2017 | INR | 15.85 | 16.35 | 15.85 | 16 | 16 | -0.4 (-2.44%) | 534 |
| 11 Dec 2017 | INR | 15.6 | 16.45 | 15.6 | 16.4 | 16.4 | +0.25 (+1.55%) | 1,789 |
| 8 Dec 2017 | INR | 16.85 | 16.85 | 16 | 16.15 | 16.15 | -0.05 (-0.31%) | 6,715 |
| 7 Dec 2017 | INR | 16.8 | 16.9 | 16.15 | 16.2 | 16.2 | -0.2 (-1.22%) | 2,448 |
| 6 Dec 2017 | INR | 16.95 | 16.95 | 16.05 | 16.4 | 16.4 | +0.4 (+2.50%) | 12,016 |
| 5 Dec 2017 | INR | 15.4 | 16.35 | 15.4 | 16 | 16 | +0.05 (+0.31%) | 3,604 |
| 4 Dec 2017 | INR | 16.8 | 16.8 | 15.75 | 15.95 | 15.95 | +0.05 (+0.31%) | 3,866 |
| 1 Dec 2017 | INR | 16.9 | 16.9 | 15.5 | 15.9 | 15.9 | -0.1 (-0.63%) | 8,265 |
| 30 Nov 2017 | INR | 16.5 | 16.5 | 15.35 | 16 | 16 | -0.75 (-4.48%) | 13,922 |
| 29 Nov 2017 | INR | 16.05 | 17 | 16.05 | 16.75 | 16.75 | +0.1 (+0.60%) | 6,884 |
| 28 Nov 2017 | INR | 18.95 | 18.95 | 16 | 16.65 | 16.65 | +0.15 (+0.91%) | 4,846 |
| 27 Nov 2017 | INR | 16.5 | 16.55 | 16.2 | 16.5 | 16.5 | -0.05 (-0.30%) | 4,422 |
| 24 Nov 2017 | INR | 17.6 | 17.6 | 16.3 | 16.55 | 16.55 | -0.4 (-2.36%) | 1,800 |
| 23 Nov 2017 | INR | 16.9 | 17.5 | 15.9 | 16.95 | 16.95 | 0.0 (0.0%) | 15,232 |
| 22 Nov 2017 | INR | 15.65 | 16.95 | 15.55 | 16.95 | 16.95 | +0.6 (+3.67%) | 16,570 |
| 21 Nov 2017 | INR | 15.35 | 16.35 | 15.35 | 16.35 | 16.35 | +0.7 (+4.47%) | 5,301 |
| 20 Nov 2017 | INR | 16.45 | 16.45 | 15.3 | 15.65 | 15.65 | -0.05 (-0.32%) | 10,501 |
| 17 Nov 2017 | INR | 15.75 | 16.5 | 15.25 | 15.7 | 15.7 | -0.05 (-0.32%) | 10,118 |
| 16 Nov 2017 | INR | 15.6 | 15.9 | 15.2 | 15.75 | 15.75 | +0.25 (+1.61%) | 7,001 |
