| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 24.4 | 24.9 | 24 | 24.45 | 24.45 | +0.2 (+0.82%) | 76,142 |
| 27 Dec 2017 | INR | 25.8 | 26.25 | 23.75 | 24.25 | 24.25 | -1.45 (-5.64%) | 210,387 |
| 26 Dec 2017 | INR | 24.1 | 26.1 | 23 | 25.7 | 25.7 | +1.8 (+7.53%) | 341,297 |
| 22 Dec 2017 | INR | 21.5 | 24.45 | 21.5 | 23.9 | 23.9 | +2.1 (+9.63%) | 244,096 |
| 21 Dec 2017 | INR | 21.55 | 22.3 | 21.55 | 21.8 | 21.8 | +0.3 (+1.40%) | 14,227 |
| 20 Dec 2017 | INR | 21.65 | 22.55 | 21.05 | 21.5 | 21.5 | +0.4 (+1.90%) | 54,973 |
| 19 Dec 2017 | INR | 20.95 | 21.55 | 20.95 | 21.1 | 21.1 | +0.15 (+0.72%) | 4,567 |
| 18 Dec 2017 | INR | 21 | 21.25 | 20.5 | 20.95 | 20.95 | -0.05 (-0.24%) | 16,990 |
| 15 Dec 2017 | INR | 21.25 | 21.5 | 20.7 | 21 | 21 | -0.15 (-0.71%) | 13,681 |
| 14 Dec 2017 | INR | 20.55 | 21.95 | 20.3 | 21.15 | 21.15 | +0.4 (+1.93%) | 46,937 |
| 13 Dec 2017 | INR | 21.55 | 21.55 | 20.5 | 20.75 | 20.75 | -0.35 (-1.66%) | 16,393 |
| 12 Dec 2017 | INR | 21 | 21.7 | 21 | 21.1 | 21.1 | -0.15 (-0.71%) | 9,488 |
| 11 Dec 2017 | INR | 21.9 | 22.05 | 21.05 | 21.25 | 21.25 | -0.3 (-1.39%) | 17,074 |
| 8 Dec 2017 | INR | 21.75 | 22.15 | 21.4 | 21.55 | 21.55 | -0.35 (-1.60%) | 21,750 |
| 7 Dec 2017 | INR | 21.35 | 22.4 | 21.35 | 21.9 | 21.9 | +0.1 (+0.46%) | 18,946 |
| 6 Dec 2017 | INR | 21.5 | 22.7 | 21.45 | 21.8 | 21.8 | +0.15 (+0.69%) | 41,947 |
| 5 Dec 2017 | INR | 22.25 | 22.25 | 21.5 | 21.65 | 21.65 | -0.95 (-4.20%) | 10,549 |
| 4 Dec 2017 | INR | 22.5 | 23.25 | 22.35 | 22.6 | 22.6 | -0.25 (-1.09%) | 12,901 |
| 1 Dec 2017 | INR | 24 | 24.4 | 22.7 | 22.85 | 22.85 | -1 (-4.19%) | 31,135 |
| 30 Nov 2017 | INR | 22.85 | 24.45 | 22.6 | 23.85 | 23.85 | +0.75 (+3.25%) | 72,498 |
| 29 Nov 2017 | INR | 23.6 | 24.4 | 22.7 | 23.1 | 23.1 | -0.75 (-3.14%) | 270,176 |
| 28 Nov 2017 | INR | 20.05 | 24.35 | 20.05 | 23.85 | 23.85 | +3.55 (+17.49%) | 344,585 |
| 27 Nov 2017 | INR | 20.15 | 20.7 | 19.8 | 20.3 | 20.3 | +0.05 (+0.25%) | 6,424 |
| 24 Nov 2017 | INR | 20.35 | 20.85 | 20.05 | 20.25 | 20.25 | -0.1 (-0.49%) | 7,691 |
| 23 Nov 2017 | INR | 20.25 | 20.85 | 20.05 | 20.35 | 20.35 | +0.3 (+1.50%) | 16,520 |
| 22 Nov 2017 | INR | 20.15 | 20.3 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 5,637 |
| 21 Nov 2017 | INR | 20.4 | 20.55 | 19.85 | 20 | 20 | 0.0 (0.0%) | 6,957 |
| 20 Nov 2017 | INR | 19.9 | 20.9 | 19.65 | 20 | 20 | -0.15 (-0.74%) | 20,608 |
| 17 Nov 2017 | INR | 20.25 | 20.4 | 19.9 | 20.15 | 20.15 | +0.3 (+1.51%) | 12,687 |
| 16 Nov 2017 | INR | 20 | 20.2 | 19.1 | 19.85 | 19.85 | -0.2 (-1.00%) | 25,819 |
