| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 21.2 | 24.5 | 21.2 | 22.8 | 22.8 | +1.55 (+7.29%) | 82,527 |
| 20 Dec 2017 | INR | 21.2 | 21.35 | 20.9 | 21.25 | 21.25 | -0.1 (-0.47%) | 22,856 |
| 19 Dec 2017 | INR | 21.3 | 21.45 | 21.2 | 21.35 | 21.35 | +0.45 (+2.15%) | 11,850 |
| 18 Dec 2017 | INR | 19.4 | 21.3 | 19.4 | 20.9 | 20.9 | +0.9 (+4.50%) | 10,917 |
| 15 Dec 2017 | INR | 20.25 | 20.55 | 19.85 | 20 | 20 | +0.05 (+0.25%) | 15,099 |
| 14 Dec 2017 | INR | 20.5 | 20.5 | 19.7 | 19.95 | 19.95 | -0.55 (-2.68%) | 18,476 |
| 13 Dec 2017 | INR | 20.5 | 20.95 | 20.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 9,970 |
| 12 Dec 2017 | INR | 20.75 | 20.75 | 20.4 | 20.4 | 20.4 | -0.5 (-2.39%) | 7,503 |
| 11 Dec 2017 | INR | 21.95 | 22 | 20.65 | 20.9 | 20.9 | +0.15 (+0.72%) | 12,236 |
| 8 Dec 2017 | INR | 20.65 | 21.3 | 20.6 | 20.75 | 20.75 | +0.2 (+0.97%) | 18,685 |
| 7 Dec 2017 | INR | 20.3 | 20.7 | 20.25 | 20.55 | 20.55 | 0.0 (0.0%) | 4,590 |
| 6 Dec 2017 | INR | 20.15 | 21.2 | 20 | 20.55 | 20.55 | +0.25 (+1.23%) | 9,664 |
| 5 Dec 2017 | INR | 20.5 | 20.5 | 20 | 20.3 | 20.3 | -0.5 (-2.40%) | 8,942 |
| 4 Dec 2017 | INR | 20.65 | 20.95 | 20.5 | 20.8 | 20.8 | -0.1 (-0.48%) | 11,631 |
| 1 Dec 2017 | INR | 21 | 21.5 | 20.55 | 20.9 | 20.9 | -0.2 (-0.95%) | 17,176 |
| 30 Nov 2017 | INR | 20.7 | 21.15 | 20.7 | 21.1 | 21.1 | 0.0 (0.0%) | 3,667 |
| 29 Nov 2017 | INR | 21.25 | 21.5 | 21 | 21.1 | 21.1 | +0.05 (+0.24%) | 5,871 |
| 28 Nov 2017 | INR | 21.2 | 21.4 | 21.05 | 21.05 | 21.05 | -0.05 (-0.24%) | 14,776 |
| 27 Nov 2017 | INR | 21 | 21.6 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 14,327 |
| 24 Nov 2017 | INR | 21 | 21.7 | 20.85 | 21 | 21 | -0.05 (-0.24%) | 7,831 |
| 23 Nov 2017 | INR | 21.25 | 21.6 | 21 | 21.05 | 21.05 | -0.35 (-1.64%) | 15,128 |
| 22 Nov 2017 | INR | 21.45 | 21.7 | 21.25 | 21.4 | 21.4 | -0.35 (-1.61%) | 19,184 |
| 21 Nov 2017 | INR | 21.65 | 22.2 | 21.45 | 21.75 | 21.75 | +0.55 (+2.59%) | 22,442 |
| 20 Nov 2017 | INR | 21.85 | 22.2 | 21 | 21.2 | 21.2 | -0.4 (-1.85%) | 18,660 |
| 17 Nov 2017 | INR | 22.05 | 22.4 | 21.4 | 21.6 | 21.6 | -0.2 (-0.92%) | 6,894 |
| 16 Nov 2017 | INR | 21.1 | 22.4 | 21 | 21.8 | 21.8 | +0.65 (+3.07%) | 10,666 |
| 15 Nov 2017 | INR | 21.7 | 22.15 | 21 | 21.15 | 21.15 | -1 (-4.51%) | 10,015 |
| 14 Nov 2017 | INR | 21.75 | 22.3 | 21.7 | 22.15 | 22.15 | +0.25 (+1.14%) | 10,679 |
| 13 Nov 2017 | INR | 22.35 | 22.35 | 21.75 | 21.9 | 21.9 | +0.3 (+1.39%) | 6,770 |
| 10 Nov 2017 | INR | 22.35 | 22.6 | 21.55 | 21.6 | 21.6 | -0.4 (-1.82%) | 23,628 |
