| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 24.9 | 24.95 | 23.4 | 24.15 | 24.15 | +1.15 (+5.00%) | 26,586 |
| 20 Dec 2017 | INR | 22 | 23.8 | 22 | 23 | 23 | +1.35 (+6.24%) | 93,151 |
| 19 Dec 2017 | INR | 21 | 21.95 | 21 | 21.65 | 21.65 | +0.65 (+3.10%) | 5,045 |
| 18 Dec 2017 | INR | 21 | 22.2 | 20.8 | 21 | 21 | -1.15 (-5.19%) | 3,731 |
| 15 Dec 2017 | INR | 22.35 | 22.7 | 20.85 | 22.15 | 22.15 | +1 (+4.73%) | 16,695 |
| 14 Dec 2017 | INR | 21 | 21.85 | 20.1 | 21.15 | 21.15 | -0.1 (-0.47%) | 8,148 |
| 13 Dec 2017 | INR | 21.7 | 22.65 | 20.7 | 21.25 | 21.25 | -1.45 (-6.39%) | 6,605 |
| 12 Dec 2017 | INR | 23.5 | 23.65 | 22.55 | 22.7 | 22.7 | -0.25 (-1.09%) | 33,255 |
| 11 Dec 2017 | INR | 22.5 | 22.95 | 21 | 22.95 | 22.95 | +2.05 (+9.81%) | 59,244 |
| 8 Dec 2017 | INR | 19.15 | 20.9 | 19.15 | 20.9 | 20.9 | +1.9 (+10%) | 15,923 |
| 7 Dec 2017 | INR | 18.85 | 19.25 | 18.85 | 19 | 19 | -0.25 (-1.30%) | 1,400 |
| 6 Dec 2017 | INR | 19 | 19.3 | 18.85 | 19.25 | 19.25 | +0.25 (+1.32%) | 275 |
| 5 Dec 2017 | INR | 18.7 | 19.4 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 3,707 |
| 4 Dec 2017 | INR | 19.7 | 19.7 | 18.7 | 18.7 | 18.7 | -0.6 (-3.11%) | 3,991 |
| 1 Dec 2017 | INR | 20 | 20 | 19.3 | 19.3 | 19.3 | -0.1 (-0.52%) | 3,753 |
| 30 Nov 2017 | INR | 20 | 20 | 18.85 | 19.4 | 19.4 | +0.2 (+1.04%) | 4,834 |
| 29 Nov 2017 | INR | 19.8 | 19.8 | 19.2 | 19.2 | 19.2 | -0.55 (-2.78%) | 7,651 |
| 28 Nov 2017 | INR | 20 | 20.1 | 19.4 | 19.75 | 19.75 | -0.2 (-1.00%) | 12,040 |
| 27 Nov 2017 | INR | 20.35 | 20.45 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 3,628 |
| 24 Nov 2017 | INR | 20.85 | 21.55 | 20.65 | 21 | 21 | +0.45 (+2.19%) | 115,664 |
| 23 Nov 2017 | INR | 20.5 | 20.65 | 19.7 | 20.55 | 20.55 | +0.65 (+3.27%) | 2,675 |
| 22 Nov 2017 | INR | 19.9 | 20.45 | 19.05 | 19.9 | 19.9 | +0.4 (+2.05%) | 66,201 |
| 21 Nov 2017 | INR | 20.35 | 20.85 | 19.15 | 19.5 | 19.5 | -0.45 (-2.26%) | 27,863 |
| 20 Nov 2017 | INR | 19.5 | 19.95 | 18.9 | 19.95 | 19.95 | +0.95 (+5%) | 995 |
| 17 Nov 2017 | INR | 19.55 | 20.65 | 19 | 19 | 19 | -1 (-5%) | 24,273 |
| 16 Nov 2017 | INR | 19.4 | 20.15 | 19.4 | 20 | 20 | +0.05 (+0.25%) | 478 |
| 15 Nov 2017 | INR | 20.75 | 20.75 | 19.55 | 19.95 | 19.95 | -0.6 (-2.92%) | 4,033 |
| 14 Nov 2017 | INR | 20 | 21.1 | 19.5 | 20.55 | 20.55 | +0.45 (+2.24%) | 12,880 |
| 13 Nov 2017 | INR | 21 | 21 | 19.45 | 20.1 | 20.1 | +0.1 (+0.50%) | 5,563 |
| 10 Nov 2017 | INR | 19.85 | 20.9 | 19.65 | 20 | 20 | -0.05 (-0.25%) | 4,869 |
