| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 15 | 16.45 | 15 | 15.85 | 15.85 | +0.55 (+3.59%) | 8,762 |
| 20 Dec 2017 | INR | 15.15 | 15.5 | 15.15 | 15.3 | 15.3 | +0.1 (+0.66%) | 889 |
| 19 Dec 2017 | INR | 15.05 | 15.3 | 14.55 | 15.2 | 15.2 | -0.1 (-0.65%) | 5,907 |
| 18 Dec 2017 | INR | 16 | 16 | 15.2 | 15.3 | 15.3 | -0.2 (-1.29%) | 84 |
| 15 Dec 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.15 (+0.98%) | 1,025 |
| 14 Dec 2017 | INR | 14.4 | 15.35 | 14.4 | 15.35 | 15.35 | +0.1 (+0.66%) | 25,052 |
| 13 Dec 2017 | INR | 15.3 | 15.5 | 15.25 | 15.25 | 15.25 | -0.25 (-1.61%) | 5,912 |
| 12 Dec 2017 | INR | 15.75 | 15.75 | 15.2 | 15.5 | 15.5 | -0.95 (-5.78%) | 3,973 |
| 11 Dec 2017 | INR | 16 | 16.5 | 15.6 | 16.45 | 16.45 | +0.2 (+1.23%) | 778 |
| 8 Dec 2017 | INR | 16.4 | 17 | 15.55 | 16.25 | 16.25 | +0.4 (+2.52%) | 6,850 |
| 7 Dec 2017 | INR | 14.35 | 15.85 | 14.35 | 15.85 | 15.85 | +0.7 (+4.62%) | 31,324 |
| 6 Dec 2017 | INR | 15.5 | 15.6 | 15.1 | 15.15 | 15.15 | -0.35 (-2.26%) | 2,075 |
| 5 Dec 2017 | INR | 15.2 | 15.95 | 15.2 | 15.5 | 15.5 | +0.2 (+1.31%) | 2,233 |
| 4 Dec 2017 | INR | 15.45 | 15.85 | 15.25 | 15.3 | 15.3 | +0.05 (+0.33%) | 5,435 |
| 1 Dec 2017 | INR | 15.05 | 15.75 | 15.05 | 15.25 | 15.25 | -0.55 (-3.48%) | 1,973 |
| 30 Nov 2017 | INR | 15.35 | 15.95 | 15.35 | 15.8 | 15.8 | -0.1 (-0.63%) | 5,300 |
| 29 Nov 2017 | INR | 15.4 | 15.9 | 15.25 | 15.9 | 15.9 | -0.45 (-2.75%) | 5,546 |
| 28 Nov 2017 | INR | 14.95 | 16.35 | 14.95 | 16.35 | 16.35 | +1 (+6.51%) | 2,107 |
| 27 Nov 2017 | INR | 14.5 | 17.95 | 14.15 | 15.35 | 15.35 | -0.65 (-4.06%) | 7,072 |
| 24 Nov 2017 | INR | 15.55 | 16 | 15.55 | 16 | 16 | -0.25 (-1.54%) | 414 |
| 23 Nov 2017 | INR | 15.25 | 16.6 | 15.25 | 16.25 | 16.25 | +0.9 (+5.86%) | 12,057 |
| 22 Nov 2017 | INR | 14.5 | 15.95 | 14.5 | 15.35 | 15.35 | +0.2 (+1.32%) | 4,318 |
| 21 Nov 2017 | INR | 15.05 | 15.45 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 3,735 |
| 20 Nov 2017 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | -0.05 (-0.33%) | 122 |
| 17 Nov 2017 | INR | 15.85 | 15.85 | 15.15 | 15.15 | 15.15 | -0.7 (-4.42%) | 4,875 |
| 16 Nov 2017 | INR | 15 | 15.85 | 15 | 15.85 | 15.85 | +0.6 (+3.93%) | 5,619 |
| 15 Nov 2017 | INR | 16 | 16 | 15.25 | 15.25 | 15.25 | -1.15 (-7.01%) | 2,744 |
| 14 Nov 2017 | INR | 16.05 | 16.9 | 14.8 | 16.4 | 16.4 | +0.3 (+1.86%) | 11,581 |
| 13 Nov 2017 | INR | 16.05 | 16.1 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 208 |
| 10 Nov 2017 | INR | 17 | 18.7 | 16 | 16.15 | 16.15 | -0.6 (-3.58%) | 3,699 |
