| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | INR | 23.55 | 24.7 | 22.75 | 22.75 | 22.75 | -0.8 (-3.40%) | 6,097 |
| 30 Nov 2017 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | +1.1 (+4.90%) | 510 |
| 29 Nov 2017 | INR | 23.05 | 23.05 | 22.45 | 22.45 | 22.45 | +0.15 (+0.67%) | 200 |
| 28 Nov 2017 | INR | 22.25 | 22.3 | 22.25 | 22.3 | 22.3 | +0.25 (+1.13%) | 439 |
| 27 Nov 2017 | INR | 22.05 | 22.05 | 22 | 22.05 | 22.05 | +1.05 (+5%) | 1,101 |
| 24 Nov 2017 | INR | 20 | 21 | 20 | 21 | 21 | +1 (+5%) | 327 |
| 23 Nov 2017 | INR | 20.1 | 20.85 | 19.9 | 20 | 20 | -0.9 (-4.31%) | 252 |
| 22 Nov 2017 | INR | 21.95 | 21.95 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 721 |
| 21 Nov 2017 | INR | 21.55 | 23.5 | 21.5 | 21.95 | 21.95 | -0.65 (-2.88%) | 2,765 |
| 20 Nov 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 430 |
| 17 Nov 2017 | INR | 23.75 | 23.75 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 150 |
| 16 Nov 2017 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 30 |
| 15 Nov 2017 | INR | 25.5 | 25.6 | 25 | 25 | 25 | -0.9 (-3.47%) | 202 |
| 14 Nov 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | -0.05 (-0.19%) | 1 |
| 13 Nov 2017 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | INR | 28.2 | 28.2 | 25.95 | 25.95 | 25.95 | -0.95 (-3.53%) | 3,300 |
| 9 Nov 2017 | INR | 27.1 | 27.1 | 25.65 | 26.9 | 26.9 | +1.05 (+4.06%) | 1,235 |
| 8 Nov 2017 | INR | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | +1.2 (+4.87%) | 600 |
| 7 Nov 2017 | INR | 22.5 | 24.65 | 22.5 | 24.65 | 24.65 | +1.15 (+4.89%) | 4,215 |
| 6 Nov 2017 | INR | 25.75 | 25.75 | 23.5 | 23.5 | 23.5 | -1.05 (-4.28%) | 1,520 |
| 3 Nov 2017 | INR | 24.55 | 24.55 | 22.35 | 24.55 | 24.55 | +1.15 (+4.91%) | 1,798 |
| 2 Nov 2017 | INR | 23.4 | 23.4 | 21.2 | 23.4 | 23.4 | +1.1 (+4.93%) | 6,649 |
| 1 Nov 2017 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +1 (+4.69%) | 2,325 |
| 30 Oct 2017 | INR | 22.05 | 22.05 | 21.3 | 21.3 | 21.3 | +0.3 (+1.43%) | 1,449 |
| 27 Oct 2017 | INR | 22 | 22 | 21 | 21 | 21 | -1.05 (-4.76%) | 170 |
| 26 Oct 2017 | INR | 20 | 22.05 | 20 | 22.05 | 22.05 | +1.05 (+5%) | 501 |
| 25 Oct 2017 | INR | 20.85 | 22.8 | 20.8 | 21 | 21 | -0.85 (-3.89%) | 1,331 |
| 24 Oct 2017 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 10 |
| 23 Oct 2017 | INR | 22.95 | 25.35 | 22.95 | 23 | 23 | -1.15 (-4.76%) | 1,196 |
