| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.05 (-0.20%) | 578 |
| 20 Dec 2017 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | +1.2 (+4.98%) | 692 |
| 19 Dec 2017 | INR | 23.75 | 24.25 | 23.75 | 24.1 | 24.1 | +1 (+4.33%) | 900 |
| 18 Dec 2017 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +1.1 (+5.00%) | 100 |
| 15 Dec 2017 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 13 Dec 2017 | INR | 22.9 | 22.9 | 22 | 22 | 22 | +0.15 (+0.69%) | 2,435 |
| 12 Dec 2017 | INR | 22.9 | 24 | 21.85 | 21.85 | 21.85 | -1.05 (-4.59%) | 766 |
| 11 Dec 2017 | INR | 22.85 | 25.25 | 22.85 | 22.9 | 22.9 | -1.15 (-4.78%) | 7,840 |
| 8 Dec 2017 | INR | 25.3 | 25.3 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 420 |
| 7 Dec 2017 | INR | 25.65 | 27.9 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 7,530 |
| 6 Dec 2017 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 822 |
| 5 Dec 2017 | INR | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 110 |
| 4 Dec 2017 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +1.4 (+5%) | 150 |
| 1 Dec 2017 | INR | 29.95 | 29.95 | 27.75 | 28 | 28 | -0.55 (-1.93%) | 3,428 |
| 30 Nov 2017 | INR | 28.45 | 28.55 | 28.4 | 28.55 | 28.55 | +1.35 (+4.96%) | 1,140 |
| 29 Nov 2017 | INR | 27.2 | 29.65 | 27.2 | 27.2 | 27.2 | -1.1 (-3.89%) | 821 |
| 28 Nov 2017 | INR | 28.25 | 29.8 | 28.25 | 28.3 | 28.3 | -1.4 (-4.71%) | 701 |
| 27 Nov 2017 | INR | 27.15 | 29.9 | 27.15 | 29.7 | 29.7 | +1.2 (+4.21%) | 2,111 |
| 24 Nov 2017 | INR | 26.15 | 28.5 | 26.15 | 28.5 | 28.5 | +1.25 (+4.59%) | 351 |
| 23 Nov 2017 | INR | 26.05 | 27.6 | 26.05 | 27.25 | 27.25 | +0.95 (+3.61%) | 700 |
| 22 Nov 2017 | INR | 27.85 | 27.9 | 26 | 26.3 | 26.3 | -0.35 (-1.31%) | 2,399 |
| 21 Nov 2017 | INR | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 200 |
| 20 Nov 2017 | INR | 26.75 | 28 | 26.65 | 28 | 28 | 0.0 (0.0%) | 1,800 |
| 17 Nov 2017 | INR | 30.65 | 30.65 | 28 | 28 | 28 | -1.2 (-4.11%) | 900 |
| 16 Nov 2017 | INR | 29.25 | 29.25 | 29.2 | 29.2 | 29.2 | +1.15 (+4.10%) | 101 |
| 15 Nov 2017 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.35 (-4.59%) | 680 |
| 14 Nov 2017 | INR | 26.65 | 29.4 | 26.65 | 29.4 | 29.4 | +1.4 (+5%) | 3,990 |
| 13 Nov 2017 | INR | 28 | 28 | 28 | 28 | 28 | +1.3 (+4.87%) | 709 |
| 10 Nov 2017 | INR | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
