| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 18.7 | 19.59 | 18.2 | 18.99 | 18.99 | +0.71 (+3.88%) | 460,513 |
| 20 Dec 2017 | INR | 17.1 | 19.3 | 16.55 | 18.28 | 18.28 | +1.46 (+8.68%) | 860,417 |
| 19 Dec 2017 | INR | 14.32 | 16.82 | 13.99 | 16.82 | 16.82 | +2.8 (+19.97%) | 1,143,398 |
| 18 Dec 2017 | INR | 13.98 | 14.15 | 13.91 | 14.02 | 14.02 | +0.03 (+0.21%) | 4,250 |
| 15 Dec 2017 | INR | 13.9 | 14.39 | 13.86 | 13.99 | 13.99 | +0.08 (+0.58%) | 23,689 |
| 14 Dec 2017 | INR | 14 | 14.4 | 13.52 | 13.91 | 13.91 | +0.16 (+1.16%) | 26,192 |
| 13 Dec 2017 | INR | 13.43 | 14.25 | 13.4 | 13.75 | 13.75 | +0.08 (+0.59%) | 43,113 |
| 12 Dec 2017 | INR | 13.5 | 13.9 | 13.5 | 13.67 | 13.67 | -0.09 (-0.65%) | 14,425 |
| 11 Dec 2017 | INR | 13.8 | 14.14 | 13.52 | 13.76 | 13.76 | -0.26 (-1.85%) | 14,239 |
| 8 Dec 2017 | INR | 13.92 | 14.3 | 13.85 | 14.02 | 14.02 | +0.04 (+0.29%) | 19,204 |
| 7 Dec 2017 | INR | 13.3 | 14.5 | 13.3 | 13.98 | 13.98 | +0.92 (+7.04%) | 41,518 |
| 6 Dec 2017 | INR | 13.2 | 13.2 | 13 | 13.06 | 13.06 | -0.24 (-1.80%) | 3,894 |
| 5 Dec 2017 | INR | 13.1 | 13.5 | 13 | 13.3 | 13.3 | -0.01 (-0.08%) | 12,643 |
| 4 Dec 2017 | INR | 13.7 | 13.8 | 13.22 | 13.31 | 13.31 | -0.67 (-4.79%) | 25,382 |
| 1 Dec 2017 | INR | 14.12 | 14.5 | 13.85 | 13.98 | 13.98 | -0.39 (-2.71%) | 38,186 |
| 30 Nov 2017 | INR | 14.25 | 14.55 | 14.25 | 14.37 | 14.37 | +0.12 (+0.84%) | 27,838 |
| 29 Nov 2017 | INR | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | -0.17 (-1.18%) | 34,371 |
| 28 Nov 2017 | INR | 14.49 | 15.15 | 14.05 | 14.42 | 14.42 | +0.34 (+2.41%) | 95,725 |
| 27 Nov 2017 | INR | 14.25 | 14.6 | 14.01 | 14.08 | 14.08 | +0.01 (+0.07%) | 46,142 |
| 24 Nov 2017 | INR | 13.78 | 14.35 | 13.66 | 14.07 | 14.07 | +0.32 (+2.33%) | 67,316 |
| 23 Nov 2017 | INR | 13.75 | 13.9 | 13.41 | 13.75 | 13.75 | +0.1 (+0.73%) | 28,443 |
| 22 Nov 2017 | INR | 13.19 | 14.09 | 13.19 | 13.65 | 13.65 | +0.81 (+6.31%) | 83,462 |
| 21 Nov 2017 | INR | 13 | 13 | 12.8 | 12.84 | 12.84 | -0.17 (-1.31%) | 9,250 |
| 20 Nov 2017 | INR | 13.21 | 13.24 | 13 | 13.01 | 13.01 | +0.01 (+0.08%) | 7,441 |
| 17 Nov 2017 | INR | 13.24 | 13.24 | 12.98 | 13 | 13 | -0.12 (-0.91%) | 13,216 |
| 16 Nov 2017 | INR | 12.98 | 13.14 | 12.67 | 13.12 | 13.12 | +0.41 (+3.23%) | 15,402 |
| 15 Nov 2017 | INR | 12.9 | 13.19 | 12.6 | 12.71 | 12.71 | -0.29 (-2.23%) | 15,812 |
| 14 Nov 2017 | INR | 12.5 | 13.19 | 12.5 | 13 | 13 | -0.02 (-0.15%) | 13,261 |
| 13 Nov 2017 | INR | 13.15 | 13.45 | 12.91 | 13.02 | 13.02 | -0.35 (-2.62%) | 12,827 |
| 10 Nov 2017 | INR | 13.35 | 13.4 | 13.13 | 13.37 | 13.37 | +0.02 (+0.15%) | 4,148 |
