| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 21.25 | 21.7 | 20.85 | 21.1 | 21.1 | +0.25 (+1.20%) | 2,975 |
| 20 Dec 2017 | INR | 20.5 | 21.2 | 20.3 | 20.85 | 20.85 | -0.25 (-1.18%) | 14,530 |
| 19 Dec 2017 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +0.3 (+1.44%) | 300 |
| 18 Dec 2017 | INR | 21 | 21.65 | 20.7 | 20.8 | 20.8 | -0.15 (-0.72%) | 2,688 |
| 15 Dec 2017 | INR | 21.05 | 21.8 | 20.5 | 20.95 | 20.95 | -0.25 (-1.18%) | 9,120 |
| 14 Dec 2017 | INR | 21.25 | 21.85 | 20.6 | 21.2 | 21.2 | -0.2 (-0.93%) | 2,795 |
| 13 Dec 2017 | INR | 22.15 | 22.15 | 21.25 | 21.4 | 21.4 | -0.35 (-1.61%) | 1,665 |
| 12 Dec 2017 | INR | 20.5 | 22.5 | 20.35 | 21.75 | 21.75 | +0.1 (+0.46%) | 5,802 |
| 11 Dec 2017 | INR | 21.05 | 22.3 | 21.05 | 21.65 | 21.65 | +0.15 (+0.70%) | 901 |
| 8 Dec 2017 | INR | 21.2 | 22.35 | 20.7 | 21.5 | 21.5 | -0.15 (-0.69%) | 2,906 |
| 7 Dec 2017 | INR | 21 | 21.65 | 21 | 21.65 | 21.65 | 0.0 (0.0%) | 353 |
| 6 Dec 2017 | INR | 22.2 | 22.2 | 21.6 | 21.65 | 21.65 | -0.15 (-0.69%) | 1,493 |
| 5 Dec 2017 | INR | 21.2 | 22.85 | 21.2 | 21.8 | 21.8 | -0.65 (-2.90%) | 2,415 |
| 4 Dec 2017 | INR | 23.75 | 23.75 | 22 | 22.45 | 22.45 | +0.6 (+2.75%) | 8,557 |
| 1 Dec 2017 | INR | 25.7 | 25.7 | 20.5 | 21.85 | 21.85 | +0.2 (+0.92%) | 15,751 |
| 30 Nov 2017 | INR | 20.5 | 22.25 | 20.5 | 21.65 | 21.65 | 0.0 (0.0%) | 6,701 |
| 29 Nov 2017 | INR | 21.9 | 22.4 | 21.3 | 21.65 | 21.65 | -0.35 (-1.59%) | 11,674 |
| 28 Nov 2017 | INR | 21.6 | 22 | 21.1 | 22 | 22 | +0.5 (+2.33%) | 3,768 |
| 27 Nov 2017 | INR | 20.5 | 21.65 | 20.5 | 21.5 | 21.5 | +0.1 (+0.47%) | 2,984 |
| 24 Nov 2017 | INR | 21 | 22 | 20.8 | 21.4 | 21.4 | +0.45 (+2.15%) | 8,403 |
| 23 Nov 2017 | INR | 21.55 | 21.95 | 20.8 | 20.95 | 20.95 | -1.05 (-4.77%) | 5,174 |
| 22 Nov 2017 | INR | 22.05 | 23.35 | 22 | 22 | 22 | -0.2 (-0.90%) | 9,515 |
| 21 Nov 2017 | INR | 22.2 | 23.45 | 22 | 22.2 | 22.2 | 0.0 (0.0%) | 8,675 |
| 20 Nov 2017 | INR | 22.8 | 23.45 | 21.8 | 22.2 | 22.2 | -0.7 (-3.06%) | 5,969 |
| 17 Nov 2017 | INR | 23.65 | 23.65 | 22.25 | 22.9 | 22.9 | +0.15 (+0.66%) | 3,228 |
| 16 Nov 2017 | INR | 22.2 | 23.7 | 22 | 22.75 | 22.75 | +1.05 (+4.84%) | 10,983 |
| 15 Nov 2017 | INR | 23.9 | 23.9 | 21.7 | 21.7 | 21.7 | -0.4 (-1.81%) | 3,538 |
| 14 Nov 2017 | INR | 22.5 | 22.95 | 21.7 | 22.1 | 22.1 | 0.0 (0.0%) | 7,528 |
| 13 Nov 2017 | INR | 22 | 22.4 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 6,302 |
| 10 Nov 2017 | INR | 21.05 | 22.4 | 21 | 22.25 | 22.25 | +0.2 (+0.91%) | 6,360 |
