| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 26.1 | 28 | 25.05 | 25.45 | 25.45 | -0.6 (-2.30%) | 13,607,811 |
| 19 Dec 2017 | INR | 26.15 | 27.1 | 26 | 26.05 | 26.05 | +0.1 (+0.39%) | 18,349 |
| 18 Dec 2017 | INR | 25.5 | 26.05 | 25.5 | 25.95 | 25.95 | +0.15 (+0.58%) | 11,603 |
| 15 Dec 2017 | INR | 25.8 | 25.9 | 25.65 | 25.8 | 25.8 | +0.05 (+0.19%) | 15,195 |
| 14 Dec 2017 | INR | 25.8 | 25.95 | 25.7 | 25.75 | 25.75 | 0.0 (0.0%) | 15,778 |
| 13 Dec 2017 | INR | 26.3 | 26.5 | 25.5 | 25.75 | 25.75 | -0.1 (-0.39%) | 44,091 |
| 12 Dec 2017 | INR | 25.75 | 26 | 25.55 | 25.85 | 25.85 | +0.25 (+0.98%) | 8,392 |
| 11 Dec 2017 | INR | 25.7 | 26.15 | 24.5 | 25.6 | 25.6 | -0.25 (-0.97%) | 641,809 |
| 8 Dec 2017 | INR | 26 | 26.25 | 25.65 | 25.85 | 25.85 | 0.0 (0.0%) | 24,328 |
| 7 Dec 2017 | INR | 25.7 | 26.1 | 25.5 | 25.85 | 25.85 | +0.25 (+0.98%) | 18,262 |
| 6 Dec 2017 | INR | 25.7 | 25.95 | 25.5 | 25.6 | 25.6 | -0.1 (-0.39%) | 13,606 |
| 5 Dec 2017 | INR | 25.6 | 25.85 | 25.3 | 25.7 | 25.7 | -0.1 (-0.39%) | 33,628 |
| 4 Dec 2017 | INR | 25.75 | 26 | 25.15 | 25.8 | 25.8 | 0.0 (0.0%) | 10,157 |
| 1 Dec 2017 | INR | 25.95 | 26 | 25.5 | 25.8 | 25.8 | -0.05 (-0.19%) | 116,006 |
| 30 Nov 2017 | INR | 25.4 | 26.1 | 25.35 | 25.85 | 25.85 | +0.55 (+2.17%) | 38,602 |
| 29 Nov 2017 | INR | 25.1 | 25.5 | 25 | 25.3 | 25.3 | +0.4 (+1.61%) | 34,291 |
| 28 Nov 2017 | INR | 25.1 | 25.2 | 24.8 | 24.9 | 24.9 | -0.3 (-1.19%) | 23,253 |
| 27 Nov 2017 | INR | 24.95 | 25.25 | 24.9 | 25.2 | 25.2 | +0.25 (+1.00%) | 14,243 |
| 24 Nov 2017 | INR | 24.75 | 25.2 | 24.75 | 24.95 | 24.95 | +0.4 (+1.63%) | 28,080 |
| 23 Nov 2017 | INR | 24.85 | 25.05 | 24 | 24.55 | 24.55 | -0.4 (-1.60%) | 47,273 |
| 22 Nov 2017 | INR | 24.85 | 25.1 | 24.7 | 24.95 | 24.95 | +0.15 (+0.60%) | 31,949 |
| 21 Nov 2017 | INR | 25 | 25 | 24.65 | 24.8 | 24.8 | -0.05 (-0.20%) | 17,883 |
| 20 Nov 2017 | INR | 25.05 | 25.4 | 24.65 | 24.85 | 24.85 | -0.2 (-0.80%) | 300,302 |
| 17 Nov 2017 | INR | 25.15 | 25.25 | 24.9 | 25.05 | 25.05 | -0.25 (-0.99%) | 307,597 |
| 16 Nov 2017 | INR | 24.7 | 25.45 | 24.7 | 25.3 | 25.3 | +0.25 (+1.00%) | 10,395 |
| 15 Nov 2017 | INR | 24.85 | 25.35 | 24.6 | 25.05 | 25.05 | -0.1 (-0.40%) | 15,124 |
| 14 Nov 2017 | INR | 25.75 | 25.75 | 24.6 | 25.15 | 25.15 | +0.25 (+1.00%) | 18,543 |
| 13 Nov 2017 | INR | 25.5 | 25.5 | 24.65 | 24.9 | 24.9 | -0.3 (-1.19%) | 25,260 |
| 10 Nov 2017 | INR | 25.45 | 25.95 | 25 | 25.2 | 25.2 | +0.4 (+1.61%) | 68,439 |
| 9 Nov 2017 | INR | 24.65 | 25.3 | 24.65 | 24.8 | 24.8 | -0.2 (-0.80%) | 23,403 |
