| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 16.39 | 16.47 | 15.02 | 16.12 | 16.12 | +0.43 (+2.74%) | 100,332 |
| 21 Dec 2017 | INR | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | +0.74 (+4.95%) | 42,322 |
| 20 Dec 2017 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +0.71 (+4.99%) | 3,355 |
| 19 Dec 2017 | INR | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | +0.67 (+4.94%) | 14,562 |
| 18 Dec 2017 | INR | 13.45 | 13.57 | 12.29 | 13.57 | 13.57 | +0.64 (+4.95%) | 18,623 |
| 15 Dec 2017 | INR | 12.93 | 12.93 | 12.5 | 12.93 | 12.93 | +0.61 (+4.95%) | 21,048 |
| 14 Dec 2017 | INR | 12.39 | 12.41 | 12.32 | 12.32 | 12.32 | -0.46 (-3.60%) | 1,612 |
| 13 Dec 2017 | INR | 12.99 | 13 | 12.31 | 12.78 | 12.78 | -0.12 (-0.93%) | 4,294 |
| 12 Dec 2017 | INR | 12.31 | 12.9 | 12.3 | 12.9 | 12.9 | +0.34 (+2.71%) | 1,001 |
| 11 Dec 2017 | INR | 13.5 | 13.5 | 12.22 | 12.56 | 12.56 | -0.3 (-2.33%) | 3,195 |
| 8 Dec 2017 | INR | 13.4 | 13.4 | 12.81 | 12.86 | 12.86 | -0.04 (-0.31%) | 647 |
| 7 Dec 2017 | INR | 13.95 | 13.95 | 12.8 | 12.9 | 12.9 | -0.39 (-2.93%) | 5,341 |
| 6 Dec 2017 | INR | 13.2 | 13.77 | 12.7 | 13.29 | 13.29 | +0.17 (+1.30%) | 13,051 |
| 5 Dec 2017 | INR | 13.25 | 13.25 | 12.4 | 13.12 | 13.12 | +0.1 (+0.77%) | 10,097 |
| 4 Dec 2017 | INR | 12.2 | 13.45 | 12.17 | 13.02 | 13.02 | +0.21 (+1.64%) | 12,197 |
| 1 Dec 2017 | INR | 13.29 | 13.3 | 12.8 | 12.81 | 12.81 | -0.59 (-4.40%) | 5,240 |
| 30 Nov 2017 | INR | 12.95 | 13.55 | 12.35 | 13.4 | 13.4 | +0.49 (+3.80%) | 18,916 |
| 29 Nov 2017 | INR | 13.19 | 13.19 | 12.6 | 12.91 | 12.91 | -0.28 (-2.12%) | 4,767 |
| 28 Nov 2017 | INR | 13.19 | 13.19 | 12.89 | 13.19 | 13.19 | +0.62 (+4.93%) | 30,492 |
| 27 Nov 2017 | INR | 11.98 | 12.57 | 11.98 | 12.57 | 12.57 | +0.59 (+4.92%) | 17,087 |
| 24 Nov 2017 | INR | 11.98 | 11.98 | 11.55 | 11.98 | 11.98 | +0.57 (+5.00%) | 9,750 |
| 23 Nov 2017 | INR | 11.35 | 11.41 | 11.2 | 11.41 | 11.41 | +0.54 (+4.97%) | 9,901 |
| 22 Nov 2017 | INR | 10.56 | 11.14 | 10.56 | 10.87 | 10.87 | +0.26 (+2.45%) | 6,202 |
| 21 Nov 2017 | INR | 10.99 | 11.05 | 10.6 | 10.61 | 10.61 | +0.06 (+0.57%) | 8,413 |
| 20 Nov 2017 | INR | 10.7 | 10.7 | 10.11 | 10.55 | 10.55 | +0.06 (+0.57%) | 3,907 |
| 17 Nov 2017 | INR | 9.94 | 10.49 | 9.94 | 10.49 | 10.49 | +0.04 (+0.38%) | 16,759 |
| 16 Nov 2017 | INR | 10.96 | 11.38 | 10.42 | 10.45 | 10.45 | -0.51 (-4.65%) | 14,902 |
| 15 Nov 2017 | INR | 10.3 | 10.99 | 10.3 | 10.96 | 10.96 | +0.12 (+1.11%) | 1,729 |
| 14 Nov 2017 | INR | 10.46 | 11.34 | 10.46 | 10.84 | 10.84 | -0.17 (-1.54%) | 2,505 |
| 13 Nov 2017 | INR | 10.95 | 11.29 | 10.95 | 11.01 | 11.01 | -0.48 (-4.18%) | 7,635 |
