| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 18.5 | 20.65 | 18.3 | 19.9 | 19.9 | +1.6 (+8.74%) | 10,156,258 |
| 20 Dec 2017 | INR | 17.8 | 18.45 | 17.7 | 18.3 | 18.3 | +0.6 (+3.39%) | 1,474,083 |
| 19 Dec 2017 | INR | 17.25 | 17.85 | 17.25 | 17.7 | 17.7 | +0.5 (+2.91%) | 1,376,219 |
| 18 Dec 2017 | INR | 17.2 | 17.5 | 16.35 | 17.2 | 17.2 | -0.05 (-0.29%) | 2,259,202 |
| 15 Dec 2017 | INR | 17.05 | 17.65 | 17.05 | 17.25 | 17.25 | +0.4 (+2.37%) | 1,257,743 |
| 14 Dec 2017 | INR | 17.05 | 17.1 | 16.6 | 16.85 | 16.85 | -0.2 (-1.17%) | 914,675 |
| 13 Dec 2017 | INR | 17 | 17.35 | 16.95 | 17.05 | 17.05 | -0.1 (-0.58%) | 647,257 |
| 12 Dec 2017 | INR | 17.6 | 17.65 | 17.1 | 17.15 | 17.15 | -0.55 (-3.11%) | 760,160 |
| 11 Dec 2017 | INR | 17.75 | 18.1 | 17.55 | 17.7 | 17.7 | +0.05 (+0.28%) | 2,040,086 |
| 8 Dec 2017 | INR | 17.1 | 17.75 | 17 | 17.65 | 17.65 | +0.45 (+2.62%) | 1,432,886 |
| 7 Dec 2017 | INR | 16.9 | 17.35 | 16.8 | 17.2 | 17.2 | +0.35 (+2.08%) | 1,126,561 |
| 6 Dec 2017 | INR | 17.15 | 17.5 | 16.7 | 16.85 | 16.85 | -0.35 (-2.03%) | 2,133,818 |
| 5 Dec 2017 | INR | 17.1 | 17.3 | 16.85 | 17.2 | 17.2 | -0.1 (-0.58%) | 1,222,907 |
| 4 Dec 2017 | INR | 17.65 | 17.85 | 17.15 | 17.3 | 17.3 | -0.3 (-1.70%) | 1,089,027 |
| 1 Dec 2017 | INR | 18.6 | 18.6 | 17.45 | 17.6 | 17.6 | -0.75 (-4.09%) | 3,301,990 |
| 30 Nov 2017 | INR | 18.3 | 18.85 | 18.1 | 18.35 | 18.35 | -0.1 (-0.54%) | 5,124,085 |
| 29 Nov 2017 | INR | 18.2 | 18.8 | 17.95 | 18.45 | 18.45 | +0.3 (+1.65%) | 4,696,711 |
| 28 Nov 2017 | INR | 19.2 | 19.4 | 18 | 18.15 | 18.15 | -0.85 (-4.47%) | 3,919,068 |
| 27 Nov 2017 | INR | 18.55 | 19.6 | 18.25 | 19 | 19 | +0.4 (+2.15%) | 4,715,231 |
| 24 Nov 2017 | INR | 16.95 | 18.95 | 16.9 | 18.6 | 18.6 | +1.6 (+9.41%) | 4,217,912 |
| 23 Nov 2017 | INR | 17 | 17.2 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 910,024 |
| 22 Nov 2017 | INR | 17.3 | 17.3 | 16.9 | 16.95 | 16.95 | -0.35 (-2.02%) | 885,892 |
| 21 Nov 2017 | INR | 17.4 | 17.4 | 17.05 | 17.3 | 17.3 | +0.1 (+0.58%) | 649,384 |
| 20 Nov 2017 | INR | 17 | 17.35 | 16.8 | 17.2 | 17.2 | +0.2 (+1.18%) | 779,362 |
| 17 Nov 2017 | INR | 17 | 17.45 | 16.95 | 17 | 17 | +0.05 (+0.29%) | 948,193 |
| 16 Nov 2017 | INR | 16.85 | 17.05 | 16.2 | 16.95 | 16.95 | +0.55 (+3.35%) | 1,172,820 |
| 15 Nov 2017 | INR | 17.45 | 17.6 | 15.95 | 16.4 | 16.4 | -1.45 (-8.12%) | 3,150,774 |
| 14 Nov 2017 | INR | 18 | 18.15 | 17.65 | 17.85 | 17.85 | +0.1 (+0.56%) | 1,394,812 |
| 13 Nov 2017 | INR | 17.7 | 18.1 | 17.45 | 17.75 | 17.75 | +0.05 (+0.28%) | 1,244,253 |
| 10 Nov 2017 | INR | 17.7 | 18 | 17.5 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,523,216 |
