| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 20.6 | 22 | 20.6 | 21.75 | 21.75 | +0.15 (+0.69%) | 42,226 |
| 20 Dec 2017 | INR | 22.5 | 22.5 | 21 | 21.6 | 21.6 | -0.2 (-0.92%) | 44,191 |
| 19 Dec 2017 | INR | 21.3 | 22.25 | 21.25 | 21.8 | 21.8 | +0.1 (+0.46%) | 27,607 |
| 18 Dec 2017 | INR | 20.2 | 22.3 | 20.2 | 21.7 | 21.7 | +0.45 (+2.12%) | 57,526 |
| 15 Dec 2017 | INR | 21.3 | 22.55 | 21 | 21.25 | 21.25 | -0.65 (-2.97%) | 41,802 |
| 14 Dec 2017 | INR | 21.5 | 22.8 | 21.35 | 21.9 | 21.9 | -0.55 (-2.45%) | 36,923 |
| 13 Dec 2017 | INR | 21.8 | 22.7 | 21.6 | 22.45 | 22.45 | +0.55 (+2.51%) | 27,414 |
| 12 Dec 2017 | INR | 22 | 22.25 | 21.5 | 21.9 | 21.9 | -0.15 (-0.68%) | 68,075 |
| 11 Dec 2017 | INR | 22.7 | 23.45 | 21.8 | 22.05 | 22.05 | -0.5 (-2.22%) | 98,815 |
| 8 Dec 2017 | INR | 22.2 | 23.2 | 21.6 | 22.55 | 22.55 | 0.0 (0.0%) | 100,643 |
| 7 Dec 2017 | INR | 23 | 23.45 | 22 | 22.55 | 22.55 | +0.15 (+0.67%) | 74,916 |
| 6 Dec 2017 | INR | 22.8 | 23.7 | 22.35 | 22.4 | 22.4 | -1.1 (-4.68%) | 171,674 |
| 5 Dec 2017 | INR | 23.75 | 24 | 22.9 | 23.5 | 23.5 | -0.6 (-2.49%) | 74,465 |
| 4 Dec 2017 | INR | 26.25 | 26.35 | 23.95 | 24.1 | 24.1 | -1.1 (-4.37%) | 175,338 |
| 1 Dec 2017 | INR | 25.8 | 25.9 | 24.4 | 25.2 | 25.2 | +0.5 (+2.02%) | 287,767 |
| 30 Nov 2017 | INR | 24.55 | 24.7 | 23.6 | 24.7 | 24.7 | +1.15 (+4.88%) | 259,052 |
| 29 Nov 2017 | INR | 22 | 23.55 | 22 | 23.55 | 23.55 | +1.1 (+4.90%) | 78,854 |
| 28 Nov 2017 | INR | 23 | 23 | 22.3 | 22.45 | 22.45 | -0.6 (-2.60%) | 44,065 |
| 27 Nov 2017 | INR | 22.95 | 24 | 22.65 | 23.05 | 23.05 | -0.05 (-0.22%) | 75,124 |
| 24 Nov 2017 | INR | 22 | 23.35 | 21.35 | 23.1 | 23.1 | +0.85 (+3.82%) | 119,665 |
| 23 Nov 2017 | INR | 22 | 22.8 | 21.15 | 22.25 | 22.25 | +0.15 (+0.68%) | 93,645 |
| 22 Nov 2017 | INR | 23.1 | 23.1 | 22 | 22.1 | 22.1 | -1.05 (-4.54%) | 127,934 |
| 21 Nov 2017 | INR | 24.5 | 24.75 | 23 | 23.15 | 23.15 | -0.45 (-1.91%) | 102,043 |
| 20 Nov 2017 | INR | 22 | 23.6 | 22 | 23.6 | 23.6 | +1.1 (+4.89%) | 56,322 |
| 17 Nov 2017 | INR | 22.3 | 23 | 22.25 | 22.5 | 22.5 | +0.35 (+1.58%) | 102,250 |
| 16 Nov 2017 | INR | 22.2 | 23 | 21.7 | 22.15 | 22.15 | -0.55 (-2.42%) | 70,940 |
| 15 Nov 2017 | INR | 22.4 | 24.5 | 22.4 | 22.7 | 22.7 | -0.85 (-3.61%) | 165,907 |
| 14 Nov 2017 | INR | 25.5 | 25.5 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 122,478 |
| 13 Nov 2017 | INR | 26.8 | 26.8 | 24.2 | 24.75 | 24.75 | +0.35 (+1.43%) | 442,570 |
| 10 Nov 2017 | INR | 20.2 | 24.4 | 20.2 | 24.4 | 24.4 | +2.2 (+9.91%) | 737,662 |
