| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 21.9 | 23 | 21.9 | 23 | 23 | 0.0 (0.0%) | 686 |
| 19 Dec 2017 | INR | 23.4 | 23.4 | 23 | 23 | 23 | +0.7 (+3.14%) | 206 |
| 18 Dec 2017 | INR | 23.9 | 23.9 | 21.75 | 22.3 | 22.3 | -0.5 (-2.19%) | 10,395 |
| 15 Dec 2017 | INR | 23.05 | 24.6 | 22.65 | 22.8 | 22.8 | -0.95 (-4%) | 3,489 |
| 14 Dec 2017 | INR | 24.05 | 25.7 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 5,923 |
| 13 Dec 2017 | INR | 25 | 26.65 | 24.15 | 24.95 | 24.95 | -0.45 (-1.77%) | 8,545 |
| 12 Dec 2017 | INR | 25.8 | 25.9 | 23.6 | 25.4 | 25.4 | +0.7 (+2.83%) | 6,029 |
| 11 Dec 2017 | INR | 24.7 | 27 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 4,576 |
| 8 Dec 2017 | INR | 25 | 26 | 25 | 26 | 26 | 0.0 (0.0%) | 1,905 |
| 7 Dec 2017 | INR | 26.8 | 27.3 | 26 | 26 | 26 | 0.0 (0.0%) | 2,525 |
| 6 Dec 2017 | INR | 25.6 | 26 | 24.35 | 26 | 26 | +0.4 (+1.56%) | 3,012 |
| 5 Dec 2017 | INR | 25.6 | 25.6 | 23.3 | 25.6 | 25.6 | +1.2 (+4.92%) | 12,149 |
| 4 Dec 2017 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 2,085 |
| 1 Dec 2017 | INR | 21.05 | 23.25 | 21.05 | 23.25 | 23.25 | +1.1 (+4.97%) | 5,225 |
| 30 Nov 2017 | INR | 21.1 | 22.15 | 21.1 | 22.15 | 22.15 | +1.05 (+4.98%) | 10,810 |
| 29 Nov 2017 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1 (+4.98%) | 1,473 |
| 28 Nov 2017 | INR | 18.4 | 20.1 | 18.4 | 20.1 | 20.1 | +0.95 (+4.96%) | 7,740 |
| 27 Nov 2017 | INR | 19.5 | 19.5 | 18.65 | 19.15 | 19.15 | +0.55 (+2.96%) | 2,553 |
| 24 Nov 2017 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.85 (+4.79%) | 197 |
| 23 Nov 2017 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.85 (-4.57%) | 210 |
| 22 Nov 2017 | INR | 18.35 | 18.6 | 18.35 | 18.6 | 18.6 | -0.7 (-3.63%) | 490 |
| 21 Nov 2017 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 205 |
| 20 Nov 2017 | INR | 19.9 | 20.5 | 19.9 | 20.3 | 20.3 | -0.5 (-2.40%) | 2,270 |
| 17 Nov 2017 | INR | 19.9 | 20.8 | 19.9 | 20.8 | 20.8 | +0.9 (+4.52%) | 525 |
| 16 Nov 2017 | INR | 19 | 19.95 | 19 | 19.9 | 19.9 | +0.9 (+4.74%) | 2,528 |
| 15 Nov 2017 | INR | 19 | 19 | 19 | 19 | 19 | -1 (-5%) | 1,037 |
| 14 Nov 2017 | INR | 19.35 | 20.6 | 19.35 | 20 | 20 | +0.3 (+1.52%) | 417 |
| 13 Nov 2017 | INR | 19.85 | 19.9 | 19.7 | 19.7 | 19.7 | -0.1 (-0.51%) | 2,606 |
| 10 Nov 2017 | INR | 19.7 | 20 | 19.7 | 19.8 | 19.8 | -0.9 (-4.35%) | 1,140 |
| 9 Nov 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 2,347 |
