| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 17.46 | 17.51 | 17 | 17 | 17 | +0.32 (+1.92%) | 37,222 |
| 19 Dec 2017 | INR | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | +0.79 (+4.97%) | 5,655 |
| 18 Dec 2017 | INR | 15.89 | 15.89 | 15.85 | 15.89 | 15.89 | +0.75 (+4.95%) | 4,240 |
| 15 Dec 2017 | INR | 13.77 | 15.21 | 13.77 | 15.14 | 15.14 | +0.65 (+4.49%) | 6,012 |
| 14 Dec 2017 | INR | 14.6 | 15.6 | 14.49 | 14.49 | 14.49 | -0.76 (-4.98%) | 5,021 |
| 13 Dec 2017 | INR | 15.3 | 15.99 | 15.25 | 15.25 | 15.25 | -0.8 (-4.98%) | 1,585 |
| 12 Dec 2017 | INR | 16.2 | 16.25 | 14.96 | 16.05 | 16.05 | +0.35 (+2.23%) | 3,595 |
| 11 Dec 2017 | INR | 15.05 | 15.7 | 15 | 15.7 | 15.7 | +0.2 (+1.29%) | 2,580 |
| 8 Dec 2017 | INR | 15.79 | 15.79 | 14.45 | 15.5 | 15.5 | +0.4 (+2.65%) | 4,660 |
| 7 Dec 2017 | INR | 15.09 | 15.3 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 3,303 |
| 6 Dec 2017 | INR | 14.4 | 15.22 | 14.4 | 15.1 | 15.1 | +0.5 (+3.42%) | 1,254 |
| 5 Dec 2017 | INR | 14.5 | 14.65 | 14.5 | 14.6 | 14.6 | +0.6 (+4.29%) | 8,075 |
| 4 Dec 2017 | INR | 14.49 | 14.49 | 14 | 14 | 14 | +0.2 (+1.45%) | 3,599 |
| 1 Dec 2017 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.4 (-2.82%) | 60 |
| 30 Nov 2017 | INR | 14.5 | 15 | 14.1 | 14.2 | 14.2 | -0.58 (-3.92%) | 2,034 |
| 29 Nov 2017 | INR | 15 | 15 | 14.2 | 14.78 | 14.78 | -0.02 (-0.14%) | 4,700 |
| 28 Nov 2017 | INR | 14.75 | 15.15 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 7,971 |
| 27 Nov 2017 | INR | 15 | 15 | 14.1 | 15 | 15 | +0.3 (+2.04%) | 3,330 |
| 24 Nov 2017 | INR | 14.1 | 15 | 14 | 14.7 | 14.7 | +0.3 (+2.08%) | 4,655 |
| 23 Nov 2017 | INR | 14 | 14.4 | 14 | 14.4 | 14.4 | +0.4 (+2.86%) | 1,600 |
| 22 Nov 2017 | INR | 14 | 14.7 | 14 | 14 | 14 | 0.0 (0.0%) | 5,667 |
| 21 Nov 2017 | INR | 14.73 | 15.25 | 14 | 14 | 14 | -0.73 (-4.96%) | 4,550 |
| 20 Nov 2017 | INR | 14.74 | 14.74 | 13.35 | 14.73 | 14.73 | +0.69 (+4.91%) | 27,167 |
| 17 Nov 2017 | INR | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | +0.66 (+4.93%) | 26,364 |
| 16 Nov 2017 | INR | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | +0.63 (+4.94%) | 7,300 |
| 15 Nov 2017 | INR | 13.55 | 13.55 | 12.75 | 12.75 | 12.75 | -0.22 (-1.70%) | 1,200 |
| 14 Nov 2017 | INR | 12.58 | 13.65 | 12.58 | 12.97 | 12.97 | -0.03 (-0.23%) | 2,220 |
| 13 Nov 2017 | INR | 13.3 | 13.3 | 13 | 13 | 13 | -0.3 (-2.26%) | 1,180 |
| 10 Nov 2017 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 554 |
| 9 Nov 2017 | INR | 13.21 | 14 | 13.21 | 14 | 14 | +0.25 (+1.82%) | 7,655 |
