| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 14.74 | 14.84 | 14.42 | 14.8 | 14.8 | +0.23 (+1.58%) | 14,106 |
| 18 Dec 2017 | INR | 14.5 | 15.18 | 14.5 | 14.57 | 14.57 | +0.05 (+0.34%) | 23,109 |
| 15 Dec 2017 | INR | 14.56 | 14.85 | 14.52 | 14.52 | 14.52 | -0.09 (-0.62%) | 5,255 |
| 14 Dec 2017 | INR | 14.6 | 14.93 | 14.25 | 14.61 | 14.61 | -0.19 (-1.28%) | 12,811 |
| 13 Dec 2017 | INR | 14.75 | 14.9 | 14.65 | 14.8 | 14.8 | -0.1 (-0.67%) | 16,424 |
| 12 Dec 2017 | INR | 14.5 | 15.15 | 14.5 | 14.9 | 14.9 | -0.01 (-0.07%) | 6,745 |
| 11 Dec 2017 | INR | 14.78 | 15.1 | 14.77 | 14.91 | 14.91 | -0.28 (-1.84%) | 10,272 |
| 8 Dec 2017 | INR | 14.7 | 15.65 | 14.7 | 15.19 | 15.19 | +0.07 (+0.46%) | 20,496 |
| 7 Dec 2017 | INR | 14.74 | 15.18 | 14.57 | 15.12 | 15.12 | +0.65 (+4.49%) | 16,918 |
| 6 Dec 2017 | INR | 14.71 | 14.95 | 14.4 | 14.47 | 14.47 | -0.35 (-2.36%) | 20,453 |
| 5 Dec 2017 | INR | 15.4 | 15.4 | 14.75 | 14.82 | 14.82 | -0.5 (-3.26%) | 26,159 |
| 4 Dec 2017 | INR | 15.5 | 15.75 | 15.05 | 15.32 | 15.32 | -0.03 (-0.20%) | 27,589 |
| 1 Dec 2017 | INR | 14.85 | 15.6 | 14.85 | 15.35 | 15.35 | +0.45 (+3.02%) | 36,859 |
| 30 Nov 2017 | INR | 15 | 15.35 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 37,278 |
| 29 Nov 2017 | INR | 15.5 | 15.9 | 15.05 | 15.1 | 15.1 | -0.2 (-1.31%) | 60,454 |
| 28 Nov 2017 | INR | 15.55 | 15.8 | 15 | 15.3 | 15.3 | -0.3 (-1.92%) | 36,174 |
| 27 Nov 2017 | INR | 15.25 | 15.75 | 15.25 | 15.6 | 15.6 | +0.15 (+0.97%) | 19,978 |
| 24 Nov 2017 | INR | 15.75 | 15.85 | 15.1 | 15.45 | 15.45 | +0.1 (+0.65%) | 28,781 |
| 23 Nov 2017 | INR | 15.5 | 15.95 | 15.3 | 15.35 | 15.35 | -0.25 (-1.60%) | 27,677 |
| 22 Nov 2017 | INR | 16.5 | 16.6 | 15.5 | 15.6 | 15.6 | -0.4 (-2.50%) | 46,558 |
| 21 Nov 2017 | INR | 16.25 | 16.3 | 16 | 16 | 16 | -0.05 (-0.31%) | 32,469 |
| 20 Nov 2017 | INR | 15.95 | 16.45 | 15.9 | 16.05 | 16.05 | +0.05 (+0.31%) | 27,465 |
| 17 Nov 2017 | INR | 15.25 | 16 | 15.25 | 16 | 16 | +0.75 (+4.92%) | 32,076 |
| 16 Nov 2017 | INR | 15.75 | 16 | 15.2 | 15.25 | 15.25 | -0.75 (-4.69%) | 34,616 |
| 15 Nov 2017 | INR | 16.5 | 16.7 | 16 | 16 | 16 | -0.8 (-4.76%) | 32,772 |
| 14 Nov 2017 | INR | 16.2 | 17.45 | 16.15 | 16.8 | 16.8 | -0.1 (-0.59%) | 44,116 |
| 13 Nov 2017 | INR | 17.95 | 18 | 16.7 | 16.9 | 16.9 | -0.9 (-5.06%) | 58,078 |
| 10 Nov 2017 | INR | 18.15 | 18.25 | 17.5 | 17.8 | 17.8 | -0.6 (-3.26%) | 72,364 |
| 9 Nov 2017 | INR | 18 | 18.95 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 101,524 |
| 8 Nov 2017 | INR | 17.05 | 19.25 | 17.05 | 18.1 | 18.1 | +1.4 (+8.38%) | 475,009 |
