| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 23.4 | 24.95 | 22.5 | 24.45 | 24.45 | +1.35 (+5.84%) | 15,529 |
| 20 Dec 2017 | INR | 23.3 | 23.8 | 23 | 23.1 | 23.1 | -0.3 (-1.28%) | 15,069 |
| 19 Dec 2017 | INR | 23.5 | 23.5 | 22.9 | 23.4 | 23.4 | -0.1 (-0.43%) | 13,098 |
| 18 Dec 2017 | INR | 23.5 | 23.65 | 22 | 23.5 | 23.5 | 0.0 (0.0%) | 14,650 |
| 15 Dec 2017 | INR | 23.6 | 23.75 | 23.5 | 23.5 | 23.5 | +0.15 (+0.64%) | 12,624 |
| 14 Dec 2017 | INR | 24.4 | 25 | 23 | 23.35 | 23.35 | -0.2 (-0.85%) | 15,910 |
| 13 Dec 2017 | INR | 23.4 | 24 | 23 | 23.55 | 23.55 | +0.75 (+3.29%) | 13,320 |
| 12 Dec 2017 | INR | 23.85 | 23.85 | 22.65 | 22.8 | 22.8 | -0.7 (-2.98%) | 12,933 |
| 11 Dec 2017 | INR | 23.5 | 23.75 | 22.7 | 23.5 | 23.5 | +0.75 (+3.30%) | 12,654 |
| 8 Dec 2017 | INR | 23.5 | 23.5 | 22.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 15,016 |
| 7 Dec 2017 | INR | 22 | 23.2 | 22 | 23 | 23 | +0.55 (+2.45%) | 11,642 |
| 6 Dec 2017 | INR | 22.4 | 22.9 | 21.4 | 22.45 | 22.45 | -0.05 (-0.22%) | 17,061 |
| 5 Dec 2017 | INR | 22.5 | 22.6 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 11,600 |
| 4 Dec 2017 | INR | 22.8 | 22.85 | 22 | 22.75 | 22.75 | -0.05 (-0.22%) | 13,033 |
| 1 Dec 2017 | INR | 22.3 | 22.85 | 22.3 | 22.8 | 22.8 | +0.65 (+2.93%) | 8,865 |
| 30 Nov 2017 | INR | 22.5 | 23.45 | 21.5 | 22.15 | 22.15 | -0.4 (-1.77%) | 28,594 |
| 29 Nov 2017 | INR | 22 | 22.6 | 21.85 | 22.55 | 22.55 | +0.7 (+3.20%) | 13,328 |
| 28 Nov 2017 | INR | 21.7 | 23.05 | 21.7 | 21.85 | 21.85 | -0.85 (-3.74%) | 16,260 |
| 27 Nov 2017 | INR | 22 | 22.75 | 21.9 | 22.7 | 22.7 | +0.9 (+4.13%) | 15,170 |
| 24 Nov 2017 | INR | 20.8 | 21.9 | 20.8 | 21.8 | 21.8 | +0.8 (+3.81%) | 10,918 |
| 23 Nov 2017 | INR | 21.9 | 22.1 | 20.75 | 21 | 21 | -0.8 (-3.67%) | 38,611 |
| 22 Nov 2017 | INR | 23.7 | 23.7 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 8,328 |
| 21 Nov 2017 | INR | 24.25 | 25.1 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 14,479 |
| 20 Nov 2017 | INR | 25.4 | 25.4 | 24 | 24.1 | 24.1 | -0.6 (-2.43%) | 15,566 |
| 17 Nov 2017 | INR | 23.9 | 24.75 | 22.6 | 24.7 | 24.7 | +0.95 (+4%) | 31,312 |
| 16 Nov 2017 | INR | 25 | 25.55 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 13,042 |
| 15 Nov 2017 | INR | 25.95 | 26.35 | 24.75 | 25 | 25 | -0.95 (-3.66%) | 11,098 |
| 14 Nov 2017 | INR | 25.8 | 26.3 | 24.9 | 25.95 | 25.95 | +0.05 (+0.19%) | 9,866 |
| 13 Nov 2017 | INR | 26 | 26.1 | 25.45 | 25.9 | 25.9 | 0.0 (0.0%) | 12,012 |
| 10 Nov 2017 | INR | 26.7 | 26.7 | 25.2 | 25.9 | 25.9 | -0.1 (-0.38%) | 13,051 |
