| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 17.9 | 18.25 | 17.55 | 17.75 | 17.75 | +0.3 (+1.72%) | 75,930 |
| 20 Dec 2017 | INR | 17.8 | 18 | 17.45 | 17.45 | 17.45 | -0.55 (-3.06%) | 12,235 |
| 19 Dec 2017 | INR | 18.25 | 18.3 | 17.65 | 18 | 18 | +0.55 (+3.15%) | 34,336 |
| 18 Dec 2017 | INR | 16.5 | 17.8 | 16.5 | 17.45 | 17.45 | -0.5 (-2.79%) | 22,244 |
| 15 Dec 2017 | INR | 17.5 | 18 | 17.5 | 17.95 | 17.95 | +0.55 (+3.16%) | 42,838 |
| 14 Dec 2017 | INR | 17.7 | 17.7 | 16.2 | 17.4 | 17.4 | +0.15 (+0.87%) | 43,228 |
| 13 Dec 2017 | INR | 17.25 | 17.6 | 17.1 | 17.25 | 17.25 | -0.4 (-2.27%) | 11,765 |
| 12 Dec 2017 | INR | 17.45 | 18 | 17.25 | 17.65 | 17.65 | -0.2 (-1.12%) | 64,954 |
| 11 Dec 2017 | INR | 17.65 | 18.3 | 17.6 | 17.85 | 17.85 | -0.1 (-0.56%) | 25,056 |
| 8 Dec 2017 | INR | 18.25 | 18.5 | 17.6 | 17.95 | 17.95 | -0.05 (-0.28%) | 36,173 |
| 7 Dec 2017 | INR | 18.2 | 18.2 | 17.65 | 18 | 18 | +0.25 (+1.41%) | 8,547 |
| 6 Dec 2017 | INR | 17.7 | 18 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 11,530 |
| 5 Dec 2017 | INR | 17.55 | 18.3 | 17.55 | 17.9 | 17.9 | -0.45 (-2.45%) | 14,776 |
| 4 Dec 2017 | INR | 18.2 | 18.5 | 18 | 18.35 | 18.35 | +0.3 (+1.66%) | 18,577 |
| 1 Dec 2017 | INR | 18.25 | 18.9 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 33,735 |
| 30 Nov 2017 | INR | 18.4 | 18.9 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 50,826 |
| 29 Nov 2017 | INR | 19 | 19.15 | 18.1 | 19 | 19 | +0.35 (+1.88%) | 67,863 |
| 28 Nov 2017 | INR | 18.25 | 19.2 | 18.25 | 18.65 | 18.65 | -0.35 (-1.84%) | 41,101 |
| 27 Nov 2017 | INR | 19.8 | 19.8 | 18.8 | 19 | 19 | -0.1 (-0.52%) | 47,851 |
| 24 Nov 2017 | INR | 18.85 | 19.35 | 18.85 | 19.1 | 19.1 | +0.1 (+0.53%) | 18,811 |
| 23 Nov 2017 | INR | 18.6 | 19.3 | 18.5 | 19 | 19 | -0.3 (-1.55%) | 35,501 |
| 22 Nov 2017 | INR | 20.3 | 20.3 | 19 | 19.3 | 19.3 | -0.7 (-3.50%) | 11,489 |
| 21 Nov 2017 | INR | 20.45 | 20.7 | 19.75 | 20 | 20 | +0.25 (+1.27%) | 52,765 |
| 20 Nov 2017 | INR | 19.55 | 19.75 | 18.4 | 19.75 | 19.75 | +0.9 (+4.77%) | 80,289 |
| 17 Nov 2017 | INR | 20.2 | 20.2 | 18.7 | 18.85 | 18.85 | -0.65 (-3.33%) | 18,180 |
| 16 Nov 2017 | INR | 19.75 | 19.9 | 18.35 | 19.5 | 19.5 | +0.4 (+2.09%) | 42,422 |
| 15 Nov 2017 | INR | 19.75 | 19.75 | 18.6 | 19.1 | 19.1 | -0.1 (-0.52%) | 22,414 |
| 14 Nov 2017 | INR | 20.25 | 20.25 | 19.15 | 19.2 | 19.2 | -0.55 (-2.78%) | 20,222 |
| 13 Nov 2017 | INR | 19.5 | 19.75 | 19.1 | 19.75 | 19.75 | +0.9 (+4.77%) | 40,130 |
| 10 Nov 2017 | INR | 19.9 | 19.9 | 18.55 | 18.85 | 18.85 | -0.35 (-1.82%) | 25,073 |
