| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 17.45 | 17.45 | 17 | 17.45 | 17.45 | +0.8 (+4.80%) | 79,175 |
| 20 Dec 2017 | INR | 16.3 | 16.65 | 16 | 16.65 | 16.65 | +0.75 (+4.72%) | 104,964 |
| 19 Dec 2017 | INR | 15.4 | 15.9 | 15.15 | 15.9 | 15.9 | +0.75 (+4.95%) | 52,616 |
| 18 Dec 2017 | INR | 15.5 | 15.55 | 14.4 | 15.15 | 15.15 | 0.0 (0.0%) | 58,530 |
| 15 Dec 2017 | INR | 14.5 | 15.15 | 14.5 | 15.15 | 15.15 | +0.7 (+4.84%) | 90,581 |
| 14 Dec 2017 | INR | 14.1 | 14.5 | 13.5 | 14.45 | 14.45 | +0.45 (+3.21%) | 29,178 |
| 13 Dec 2017 | INR | 14.5 | 14.85 | 13.95 | 14 | 14 | -0.65 (-4.44%) | 37,182 |
| 12 Dec 2017 | INR | 14.9 | 14.95 | 14.5 | 14.65 | 14.65 | -0.45 (-2.98%) | 27,811 |
| 11 Dec 2017 | INR | 16 | 16 | 14.9 | 15.1 | 15.1 | -0.3 (-1.95%) | 44,413 |
| 8 Dec 2017 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.7 (+4.76%) | 41,920 |
| 7 Dec 2017 | INR | 14.7 | 14.7 | 14.15 | 14.7 | 14.7 | +0.7 (+5%) | 45,476 |
| 6 Dec 2017 | INR | 14.6 | 14.6 | 14 | 14 | 14 | -0.4 (-2.78%) | 18,533 |
| 5 Dec 2017 | INR | 14.75 | 14.75 | 14.1 | 14.4 | 14.4 | -0.35 (-2.37%) | 28,924 |
| 4 Dec 2017 | INR | 14.9 | 15 | 14.5 | 14.75 | 14.75 | +0.5 (+3.51%) | 50,279 |
| 1 Dec 2017 | INR | 15.05 | 15.5 | 14.05 | 14.25 | 14.25 | -0.79 (-5.25%) | 76,762 |
| 30 Nov 2017 | INR | 16.35 | 16.35 | 15 | 15.04 | 15.04 | -1.02 (-6.35%) | 128,881 |
| 29 Nov 2017 | INR | 15 | 16.88 | 14.7 | 16.06 | 16.06 | +1.83 (+12.86%) | 606,662 |
| 28 Nov 2017 | INR | 12.3 | 14.23 | 12.3 | 14.23 | 14.23 | +2.37 (+19.98%) | 479,891 |
| 27 Nov 2017 | INR | 10.85 | 12.15 | 10.55 | 11.86 | 11.86 | +1.52 (+14.70%) | 61,790 |
| 24 Nov 2017 | INR | 10.2 | 10.5 | 10.03 | 10.34 | 10.34 | +0.29 (+2.89%) | 21,350 |
| 23 Nov 2017 | INR | 10.11 | 10.77 | 9.66 | 10.05 | 10.05 | -0.07 (-0.69%) | 31,833 |
| 22 Nov 2017 | INR | 10 | 10.2 | 9.5 | 10.12 | 10.12 | -0.23 (-2.22%) | 40,302 |
| 21 Nov 2017 | INR | 10.45 | 10.45 | 10.16 | 10.35 | 10.35 | -0.24 (-2.27%) | 6,650 |
| 20 Nov 2017 | INR | 10.23 | 10.6 | 10.1 | 10.59 | 10.59 | +0.36 (+3.52%) | 9,300 |
| 17 Nov 2017 | INR | 10.06 | 10.97 | 10.06 | 10.23 | 10.23 | +0.07 (+0.69%) | 3,623 |
| 16 Nov 2017 | INR | 10.23 | 10.6 | 10 | 10.16 | 10.16 | -0.07 (-0.68%) | 10,268 |
| 15 Nov 2017 | INR | 10.45 | 10.69 | 10.21 | 10.23 | 10.23 | +0.05 (+0.49%) | 17,172 |
| 14 Nov 2017 | INR | 10.61 | 10.9 | 10.02 | 10.18 | 10.18 | -0.42 (-3.96%) | 22,970 |
| 13 Nov 2017 | INR | 11.29 | 11.29 | 10.57 | 10.6 | 10.6 | -0.42 (-3.81%) | 9,535 |
| 10 Nov 2017 | INR | 11.5 | 11.5 | 10.91 | 11.02 | 11.02 | -0.46 (-4.01%) | 30,235 |
