| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 27.05 | 28.4 | 26.85 | 27.5 | 27.5 | +0.45 (+1.66%) | 2,624,257 |
| 20 Dec 2017 | INR | 25.95 | 28 | 25.9 | 27.05 | 27.05 | +0.85 (+3.24%) | 4,223,291 |
| 19 Dec 2017 | INR | 24.85 | 27.5 | 24.7 | 26.2 | 26.2 | +1.65 (+6.72%) | 5,450,391 |
| 18 Dec 2017 | INR | 24.25 | 26.3 | 21.65 | 24.55 | 24.55 | -0.3 (-1.21%) | 4,865,557 |
| 15 Dec 2017 | INR | 22.6 | 25.7 | 22.35 | 24.85 | 24.85 | +3.05 (+13.99%) | 5,446,053 |
| 14 Dec 2017 | INR | 22.9 | 22.9 | 21.45 | 21.8 | 21.8 | -0.5 (-2.24%) | 870,647 |
| 13 Dec 2017 | INR | 22.45 | 23.3 | 22.15 | 22.3 | 22.3 | +0.05 (+0.22%) | 984,953 |
| 12 Dec 2017 | INR | 22.35 | 22.5 | 22.1 | 22.25 | 22.25 | -0.2 (-0.89%) | 189,364 |
| 11 Dec 2017 | INR | 22.85 | 23 | 22.3 | 22.45 | 22.45 | -0.1 (-0.44%) | 348,788 |
| 8 Dec 2017 | INR | 22.5 | 23.05 | 22.2 | 22.55 | 22.55 | +0.15 (+0.67%) | 676,730 |
| 7 Dec 2017 | INR | 21.8 | 23.2 | 21.75 | 22.4 | 22.4 | +0.55 (+2.52%) | 914,665 |
| 6 Dec 2017 | INR | 22.4 | 22.4 | 21.8 | 21.85 | 21.85 | -0.5 (-2.24%) | 374,078 |
| 5 Dec 2017 | INR | 22.75 | 22.85 | 21.9 | 22.35 | 22.35 | 0.0 (0.0%) | 490,240 |
| 4 Dec 2017 | INR | 23.35 | 23.35 | 22.15 | 22.35 | 22.35 | -0.55 (-2.40%) | 425,820 |
| 1 Dec 2017 | INR | 23.2 | 24 | 22.8 | 22.9 | 22.9 | 0.0 (0.0%) | 2,104,887 |
| 30 Nov 2017 | INR | 22.55 | 23.5 | 22.55 | 22.9 | 22.9 | -0.1 (-0.43%) | 883,060 |
| 29 Nov 2017 | INR | 23.3 | 23.45 | 22.35 | 23 | 23 | +0.15 (+0.66%) | 722,243 |
| 28 Nov 2017 | INR | 23.85 | 24.5 | 22.75 | 22.85 | 22.85 | -0.9 (-3.79%) | 1,485,028 |
| 27 Nov 2017 | INR | 23.8 | 24.35 | 22.8 | 23.75 | 23.75 | +0.25 (+1.06%) | 2,690,844 |
| 24 Nov 2017 | INR | 22.85 | 24.05 | 22.65 | 23.5 | 23.5 | +0.75 (+3.30%) | 3,067,789 |
| 23 Nov 2017 | INR | 21.9 | 23.35 | 21.85 | 22.75 | 22.75 | +1 (+4.60%) | 3,407,235 |
| 22 Nov 2017 | INR | 20.8 | 22.15 | 20.7 | 21.75 | 21.75 | +1.35 (+6.62%) | 3,800,028 |
| 21 Nov 2017 | INR | 19.4 | 21.05 | 19.1 | 20.4 | 20.4 | +1.3 (+6.81%) | 2,686,119 |
| 20 Nov 2017 | INR | 19.15 | 19.55 | 18.75 | 19.1 | 19.1 | +0.15 (+0.79%) | 710,569 |
| 17 Nov 2017 | INR | 18.55 | 19.5 | 18.1 | 18.95 | 18.95 | +0.8 (+4.41%) | 537,879 |
| 16 Nov 2017 | INR | 18.05 | 18.6 | 18 | 18.15 | 18.15 | +0.2 (+1.11%) | 160,314 |
| 15 Nov 2017 | INR | 18.35 | 18.35 | 17.85 | 17.95 | 17.95 | -0.25 (-1.37%) | 187,686 |
| 14 Nov 2017 | INR | 18.55 | 18.65 | 18.05 | 18.2 | 18.2 | -0.25 (-1.36%) | 111,500 |
| 13 Nov 2017 | INR | 18.55 | 18.9 | 18.3 | 18.45 | 18.45 | -0.1 (-0.54%) | 150,017 |
| 10 Nov 2017 | INR | 18.9 | 19 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 128,254 |
