| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 18.6 | 20.4 | 18.6 | 20.2 | 20.2 | +0.75 (+3.86%) | 15,687 |
| 19 Dec 2017 | INR | 19.45 | 19.45 | 18.05 | 19.45 | 19.45 | +0.9 (+4.85%) | 36,330 |
| 18 Dec 2017 | INR | 18.55 | 18.55 | 17.8 | 18.55 | 18.55 | +0.85 (+4.80%) | 3,908 |
| 15 Dec 2017 | INR | 17.5 | 18.75 | 17.5 | 17.7 | 17.7 | -0.7 (-3.80%) | 11,958 |
| 14 Dec 2017 | INR | 19.5 | 19.5 | 18.35 | 18.4 | 18.4 | -0.9 (-4.66%) | 3,470 |
| 13 Dec 2017 | INR | 19.1 | 19.9 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 5,371 |
| 12 Dec 2017 | INR | 18.95 | 19.75 | 18.95 | 19.25 | 19.25 | 0.0 (0.0%) | 5,395 |
| 11 Dec 2017 | INR | 19 | 20.65 | 18.95 | 19.25 | 19.25 | -0.65 (-3.27%) | 38,006 |
| 8 Dec 2017 | INR | 20.5 | 21.5 | 19.5 | 19.9 | 19.9 | -0.6 (-2.93%) | 21,526 |
| 7 Dec 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 15,079 |
| 6 Dec 2017 | INR | 23 | 23.75 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 303,706 |
| 5 Dec 2017 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +1.05 (+4.86%) | 28,122 |
| 4 Dec 2017 | INR | 21.5 | 21.6 | 21.5 | 21.6 | 21.6 | +1 (+4.85%) | 11,444 |
| 1 Dec 2017 | INR | 18.55 | 20.6 | 18.55 | 20.6 | 20.6 | +1.85 (+9.87%) | 95,237 |
| 30 Nov 2017 | INR | 17 | 18.75 | 16.5 | 18.75 | 18.75 | +1.7 (+9.97%) | 58,178 |
| 29 Nov 2017 | INR | 16.85 | 17.45 | 16.85 | 17.05 | 17.05 | +0.1 (+0.59%) | 2,295 |
| 28 Nov 2017 | INR | 16.95 | 17.25 | 16.7 | 16.95 | 16.95 | +0.65 (+3.99%) | 7,284 |
| 27 Nov 2017 | INR | 17 | 17 | 15.8 | 16.3 | 16.3 | 0.0 (0.0%) | 6,150 |
| 24 Nov 2017 | INR | 16.1 | 16.4 | 15.25 | 16.3 | 16.3 | -0.25 (-1.51%) | 1,543 |
| 23 Nov 2017 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.35 (+2.16%) | 50 |
| 22 Nov 2017 | INR | 16.3 | 16.8 | 16.15 | 16.2 | 16.2 | +0.15 (+0.93%) | 2,747 |
| 21 Nov 2017 | INR | 16.6 | 16.9 | 16 | 16.05 | 16.05 | -0.35 (-2.13%) | 8,175 |
| 20 Nov 2017 | INR | 16.5 | 16.95 | 16.25 | 16.4 | 16.4 | +0.4 (+2.50%) | 6,560 |
| 17 Nov 2017 | INR | 15.6 | 16.4 | 15.6 | 16 | 16 | +0.3 (+1.91%) | 3,996 |
| 16 Nov 2017 | INR | 15.7 | 16.5 | 15.45 | 15.7 | 15.7 | 0.0 (0.0%) | 3,072 |
| 15 Nov 2017 | INR | 17.65 | 17.65 | 15.45 | 15.7 | 15.7 | -1.35 (-7.92%) | 25,522 |
| 14 Nov 2017 | INR | 15.8 | 17.05 | 15.8 | 17.05 | 17.05 | +1.55 (+10%) | 42,956 |
| 13 Nov 2017 | INR | 15.05 | 15.5 | 15.05 | 15.5 | 15.5 | +0.3 (+1.97%) | 1,150 |
| 10 Nov 2017 | INR | 15.5 | 15.5 | 15.15 | 15.2 | 15.2 | +0.15 (+1.00%) | 4,700 |
| 9 Nov 2017 | INR | 15.95 | 15.95 | 15 | 15.05 | 15.05 | -0.25 (-1.63%) | 3,886 |
