| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 14.5 | 14.5 | 14 | 14 | 14 | -0.7 (-4.76%) | 1,000 |
| 20 Dec 2017 | INR | 13.3 | 14.7 | 13.3 | 14.7 | 14.7 | +0.7 (+5%) | 2,338 |
| 19 Dec 2017 | INR | 14.4 | 14.4 | 14 | 14 | 14 | -0.43 (-2.98%) | 130 |
| 18 Dec 2017 | INR | 13.75 | 14.43 | 13.75 | 14.43 | 14.43 | +0.68 (+4.95%) | 1,155 |
| 15 Dec 2017 | INR | 13.2 | 13.75 | 13.2 | 13.75 | 13.75 | +0.55 (+4.17%) | 1,240 |
| 14 Dec 2017 | INR | 13.75 | 14.4 | 13.2 | 13.2 | 13.2 | -0.55 (-4.00%) | 402 |
| 13 Dec 2017 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.05 (-0.36%) | 710 |
| 12 Dec 2017 | INR | 13.9 | 13.9 | 13.8 | 13.8 | 13.8 | -0.15 (-1.08%) | 2,171 |
| 11 Dec 2017 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | +0.66 (+4.97%) | 2,321 |
| 8 Dec 2017 | INR | 13.25 | 13.29 | 13.25 | 13.29 | 13.29 | +0.63 (+4.98%) | 1,165 |
| 7 Dec 2017 | INR | 12.59 | 12.66 | 12.59 | 12.66 | 12.66 | -0.59 (-4.45%) | 526 |
| 6 Dec 2017 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53 (-3.85%) | 40 |
| 5 Dec 2017 | INR | 14.45 | 14.45 | 13.78 | 13.78 | 13.78 | -0.72 (-4.97%) | 546 |
| 4 Dec 2017 | INR | 13.3 | 14.5 | 13.3 | 14.5 | 14.5 | +0.5 (+3.57%) | 502 |
| 1 Dec 2017 | INR | 14 | 14 | 14 | 14 | 14 | +0.14 (+1.01%) | 1,200 |
| 30 Nov 2017 | INR | 13.07 | 13.86 | 13.07 | 13.86 | 13.86 | +0.66 (+5%) | 493 |
| 29 Nov 2017 | INR | 12.1 | 13.34 | 12.1 | 13.2 | 13.2 | +0.49 (+3.86%) | 1,753 |
| 28 Nov 2017 | INR | 13.25 | 13.6 | 12.71 | 12.71 | 12.71 | -0.29 (-2.23%) | 624 |
| 27 Nov 2017 | INR | 13.65 | 13.65 | 13 | 13 | 13 | 0.0 (0.0%) | 254 |
| 24 Nov 2017 | INR | 13.5 | 13.5 | 13 | 13 | 13 | -0.3 (-2.26%) | 431 |
| 23 Nov 2017 | INR | 14.55 | 14.55 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 587 |
| 22 Nov 2017 | INR | 14.28 | 14.28 | 14 | 14 | 14 | +0.4 (+2.94%) | 213 |
| 21 Nov 2017 | INR | 14.87 | 14.87 | 13.6 | 13.6 | 13.6 | -0.57 (-4.02%) | 130 |
| 20 Nov 2017 | INR | 12.85 | 14.17 | 12.85 | 14.17 | 14.17 | +0.67 (+4.96%) | 190 |
| 17 Nov 2017 | INR | 13.11 | 13.5 | 13.11 | 13.5 | 13.5 | +0.39 (+2.97%) | 781 |
| 16 Nov 2017 | INR | 14 | 14 | 13.11 | 13.11 | 13.11 | -0.69 (-5%) | 700 |
| 15 Nov 2017 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 62 |
| 14 Nov 2017 | INR | 15.5 | 15.5 | 14.25 | 14.5 | 14.5 | -0.5 (-3.33%) | 936 |
| 13 Nov 2017 | INR | 15 | 15 | 15 | 15 | 15 | +0.65 (+4.53%) | 147 |
| 10 Nov 2017 | INR | 14.2 | 14.9 | 14.2 | 14.35 | 14.35 | +0.1 (+0.70%) | 1,215 |
