| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 20.4 | 20.95 | 20.1 | 20.85 | 20.85 | +0.4 (+1.96%) | 4,889 |
| 20 Dec 2017 | INR | 20.2 | 20.65 | 19.55 | 20.45 | 20.45 | +0.5 (+2.51%) | 17,392 |
| 19 Dec 2017 | INR | 19.55 | 20 | 19.2 | 19.95 | 19.95 | +0.45 (+2.31%) | 16,375 |
| 18 Dec 2017 | INR | 19.3 | 20.15 | 19.3 | 19.5 | 19.5 | -0.8 (-3.94%) | 11,979 |
| 15 Dec 2017 | INR | 20.45 | 20.45 | 19.45 | 20.3 | 20.3 | 0.0 (0.0%) | 19,255 |
| 14 Dec 2017 | INR | 20.6 | 20.75 | 19.9 | 20.3 | 20.3 | -0.3 (-1.46%) | 7,911 |
| 13 Dec 2017 | INR | 20.85 | 21.4 | 19.9 | 20.6 | 20.6 | 0.0 (0.0%) | 28,594 |
| 12 Dec 2017 | INR | 21.5 | 21.75 | 20.45 | 20.6 | 20.6 | -0.75 (-3.51%) | 33,137 |
| 11 Dec 2017 | INR | 20 | 21.35 | 18.55 | 21.35 | 21.35 | +1.9 (+9.77%) | 81,849 |
| 8 Dec 2017 | INR | 18.8 | 19.65 | 18.65 | 19.45 | 19.45 | +1.3 (+7.16%) | 63,402 |
| 7 Dec 2017 | INR | 16.5 | 18.15 | 15.2 | 18.15 | 18.15 | +1.65 (+10%) | 22,258 |
| 6 Dec 2017 | INR | 16.85 | 16.95 | 16.25 | 16.5 | 16.5 | -0.6 (-3.51%) | 56,083 |
| 5 Dec 2017 | INR | 17.6 | 18.1 | 16.95 | 17.1 | 17.1 | -0.7 (-3.93%) | 62,081 |
| 4 Dec 2017 | INR | 18.85 | 18.9 | 17.6 | 17.8 | 17.8 | -0.45 (-2.47%) | 16,879 |
| 1 Dec 2017 | INR | 18.5 | 18.9 | 18.15 | 18.25 | 18.25 | +0.25 (+1.39%) | 10,089 |
| 30 Nov 2017 | INR | 18.8 | 18.85 | 17.9 | 18 | 18 | -0.6 (-3.23%) | 8,715 |
| 29 Nov 2017 | INR | 18.7 | 18.7 | 18.4 | 18.6 | 18.6 | +0.2 (+1.09%) | 754 |
| 28 Nov 2017 | INR | 18 | 18.55 | 17.95 | 18.4 | 18.4 | -0.1 (-0.54%) | 10,802 |
| 27 Nov 2017 | INR | 18.6 | 18.75 | 17.6 | 18.5 | 18.5 | +0.5 (+2.78%) | 31,882 |
| 24 Nov 2017 | INR | 18.75 | 18.75 | 17.9 | 18 | 18 | -0.4 (-2.17%) | 4,126 |
| 23 Nov 2017 | INR | 18.6 | 19.3 | 17.7 | 18.4 | 18.4 | -0.2 (-1.08%) | 50,613 |
| 22 Nov 2017 | INR | 19.3 | 19.4 | 18.55 | 18.6 | 18.6 | -0.9 (-4.62%) | 47,724 |
| 21 Nov 2017 | INR | 18.15 | 19.5 | 17.7 | 19.5 | 19.5 | +0.9 (+4.84%) | 119,402 |
| 20 Nov 2017 | INR | 19.4 | 19.4 | 18.05 | 18.6 | 18.6 | -0.4 (-2.11%) | 26,697 |
| 17 Nov 2017 | INR | 20 | 20 | 18.6 | 19 | 19 | -0.55 (-2.81%) | 12,907 |
| 16 Nov 2017 | INR | 19.7 | 19.75 | 18.85 | 19.55 | 19.55 | -0.25 (-1.26%) | 4,331 |
| 15 Nov 2017 | INR | 19.9 | 19.9 | 18.85 | 19.8 | 19.8 | +0.25 (+1.28%) | 13,111 |
| 14 Nov 2017 | INR | 19 | 19.95 | 18.75 | 19.55 | 19.55 | +0.35 (+1.82%) | 12,498 |
| 13 Nov 2017 | INR | 19 | 19.85 | 19 | 19.2 | 19.2 | +0.25 (+1.32%) | 9,347 |
| 10 Nov 2017 | INR | 19.15 | 19.4 | 18.75 | 18.95 | 18.95 | +0.45 (+2.43%) | 13,222 |
