| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 19.3 | 20.65 | 19.3 | 20.3 | 20.3 | +0.2 (+1.00%) | 53,433 |
| 20 Dec 2017 | INR | 20.1 | 20.75 | 19.9 | 20.1 | 20.1 | -0.15 (-0.74%) | 20,300 |
| 19 Dec 2017 | INR | 20.1 | 20.9 | 19.7 | 20.25 | 20.25 | +0.1 (+0.50%) | 32,008 |
| 18 Dec 2017 | INR | 19 | 21.05 | 19 | 20.15 | 20.15 | +0.15 (+0.75%) | 24,230 |
| 15 Dec 2017 | INR | 20.4 | 20.7 | 19.8 | 20 | 20 | +0.05 (+0.25%) | 7,789 |
| 14 Dec 2017 | INR | 20.65 | 20.75 | 19.9 | 19.95 | 19.95 | -0.9 (-4.32%) | 20,678 |
| 13 Dec 2017 | INR | 21 | 21.35 | 20.65 | 20.85 | 20.85 | -0.3 (-1.42%) | 13,003 |
| 12 Dec 2017 | INR | 20.7 | 21.35 | 20.7 | 21.15 | 21.15 | 0.0 (0.0%) | 14,075 |
| 11 Dec 2017 | INR | 20.9 | 21.35 | 20.7 | 21.15 | 21.15 | +0.2 (+0.95%) | 13,265 |
| 8 Dec 2017 | INR | 21.1 | 21.5 | 20.65 | 20.95 | 20.95 | -0.15 (-0.71%) | 42,196 |
| 7 Dec 2017 | INR | 19.35 | 21.35 | 19.35 | 21.1 | 21.1 | +0.45 (+2.18%) | 22,461 |
| 6 Dec 2017 | INR | 20.1 | 20.8 | 19.75 | 20.65 | 20.65 | +0.95 (+4.82%) | 21,523 |
| 5 Dec 2017 | INR | 19.5 | 20.3 | 19 | 19.7 | 19.7 | -0.7 (-3.43%) | 27,858 |
| 4 Dec 2017 | INR | 21.4 | 21.95 | 20.05 | 20.4 | 20.4 | +0.25 (+1.24%) | 80,047 |
| 1 Dec 2017 | INR | 20 | 20.7 | 19.8 | 20.15 | 20.15 | +0.5 (+2.54%) | 14,444 |
| 30 Nov 2017 | INR | 19.6 | 20.25 | 19.5 | 19.65 | 19.65 | +0.15 (+0.77%) | 5,099 |
| 29 Nov 2017 | INR | 20.05 | 20.75 | 19.5 | 19.5 | 19.5 | -0.6 (-2.99%) | 20,577 |
| 28 Nov 2017 | INR | 20.2 | 20.75 | 19.85 | 20.1 | 20.1 | -0.4 (-1.95%) | 12,572 |
| 27 Nov 2017 | INR | 20.3 | 20.6 | 19.85 | 20.5 | 20.5 | -0.1 (-0.49%) | 16,445 |
| 24 Nov 2017 | INR | 21.75 | 21.75 | 20.25 | 20.6 | 20.6 | -0.3 (-1.44%) | 14,807 |
| 23 Nov 2017 | INR | 20.3 | 21.5 | 20.3 | 20.9 | 20.9 | 0.0 (0.0%) | 36,389 |
| 22 Nov 2017 | INR | 21.05 | 21.6 | 20.6 | 20.9 | 20.9 | -0.35 (-1.65%) | 45,516 |
| 21 Nov 2017 | INR | 21.9 | 21.95 | 20.85 | 21.25 | 21.25 | +0.05 (+0.24%) | 52,355 |
| 20 Nov 2017 | INR | 21.95 | 21.95 | 21 | 21.2 | 21.2 | +0.25 (+1.19%) | 40,997 |
| 17 Nov 2017 | INR | 21.3 | 22.25 | 20.65 | 20.95 | 20.95 | +0.6 (+2.95%) | 141,571 |
| 16 Nov 2017 | INR | 18.5 | 20.35 | 17.3 | 20.35 | 20.35 | +1.85 (+10%) | 198,736 |
| 15 Nov 2017 | INR | 20.5 | 21.35 | 18.5 | 18.5 | 18.5 | -2.05 (-9.98%) | 47,430 |
| 14 Nov 2017 | INR | 20.15 | 21 | 20.15 | 20.55 | 20.55 | -0.15 (-0.72%) | 13,480 |
| 13 Nov 2017 | INR | 21 | 22.2 | 20.2 | 20.7 | 20.7 | +0.25 (+1.22%) | 21,945 |
| 10 Nov 2017 | INR | 20.9 | 22.35 | 20.25 | 20.45 | 20.45 | +0.1 (+0.49%) | 35,297 |
