| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 17.25 | 17.25 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 25,894 |
| 18 Dec 2017 | INR | 16.95 | 17.2 | 16.4 | 16.7 | 16.7 | -0.25 (-1.47%) | 12,392 |
| 15 Dec 2017 | INR | 17.1 | 17.1 | 16.7 | 16.95 | 16.95 | +0.3 (+1.80%) | 7,344 |
| 14 Dec 2017 | INR | 17.4 | 17.4 | 16.4 | 16.65 | 16.65 | -0.05 (-0.30%) | 20,746 |
| 13 Dec 2017 | INR | 16.6 | 17.35 | 16.6 | 16.7 | 16.7 | -0.45 (-2.62%) | 7,992 |
| 12 Dec 2017 | INR | 16.7 | 17.35 | 16.7 | 17.15 | 17.15 | +0.15 (+0.88%) | 3,190 |
| 11 Dec 2017 | INR | 17.75 | 17.75 | 16.85 | 17 | 17 | -0.2 (-1.16%) | 14,216 |
| 8 Dec 2017 | INR | 16.7 | 17.7 | 16.6 | 17.2 | 17.2 | +0.05 (+0.29%) | 9,777 |
| 7 Dec 2017 | INR | 16.95 | 17.35 | 16.7 | 17.15 | 17.15 | +0.15 (+0.88%) | 16,166 |
| 6 Dec 2017 | INR | 16.5 | 17.5 | 16.5 | 17 | 17 | -0.35 (-2.02%) | 19,402 |
| 5 Dec 2017 | INR | 16.85 | 17.45 | 16.6 | 17.35 | 17.35 | +0.15 (+0.87%) | 16,609 |
| 4 Dec 2017 | INR | 17.8 | 17.8 | 17.1 | 17.2 | 17.2 | -0.8 (-4.44%) | 20,753 |
| 1 Dec 2017 | INR | 18.1 | 19 | 17.8 | 18 | 18 | -0.35 (-1.91%) | 20,661 |
| 30 Nov 2017 | INR | 18.25 | 18.85 | 18 | 18.35 | 18.35 | -0.2 (-1.08%) | 19,339 |
| 29 Nov 2017 | INR | 18 | 19.25 | 18 | 18.55 | 18.55 | -0.1 (-0.54%) | 24,841 |
| 28 Nov 2017 | INR | 18.3 | 18.95 | 18.2 | 18.65 | 18.65 | -0.3 (-1.58%) | 38,151 |
| 27 Nov 2017 | INR | 19.35 | 19.45 | 18.75 | 18.95 | 18.95 | +0.3 (+1.61%) | 49,714 |
| 24 Nov 2017 | INR | 17.75 | 19.25 | 17.5 | 18.65 | 18.65 | +0.3 (+1.63%) | 60,888 |
| 23 Nov 2017 | INR | 19 | 19.5 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 57,703 |
| 22 Nov 2017 | INR | 20.7 | 20.75 | 19.1 | 19.3 | 19.3 | -1 (-4.93%) | 89,703 |
| 21 Nov 2017 | INR | 21.4 | 21.5 | 20.2 | 20.3 | 20.3 | -0.85 (-4.02%) | 90,029 |
| 20 Nov 2017 | INR | 23.8 | 24.35 | 20.4 | 21.15 | 21.15 | -1 (-4.51%) | 559,966 |
| 17 Nov 2017 | INR | 19.75 | 23.25 | 19.15 | 22.15 | 22.15 | +1.9 (+9.38%) | 706,636 |
| 16 Nov 2017 | INR | 16.3 | 20.25 | 16.3 | 20.25 | 20.25 | +3.35 (+19.82%) | 507,999 |
| 15 Nov 2017 | INR | 18.4 | 18.4 | 16.6 | 16.9 | 16.9 | -1.55 (-8.40%) | 52,121 |
| 14 Nov 2017 | INR | 17.25 | 18.75 | 17.25 | 18.45 | 18.45 | +1.7 (+10.15%) | 212,210 |
| 13 Nov 2017 | INR | 16.15 | 17 | 16 | 16.75 | 16.75 | +1.05 (+6.69%) | 70,032 |
| 10 Nov 2017 | INR | 15.85 | 16 | 15.4 | 15.7 | 15.7 | -0.15 (-0.95%) | 6,934 |
| 9 Nov 2017 | INR | 16.2 | 16.3 | 15.8 | 15.85 | 15.85 | +0.2 (+1.28%) | 10,067 |
| 8 Nov 2017 | INR | 16.1 | 16.25 | 15.65 | 15.65 | 15.65 | -0.5 (-3.10%) | 13,427 |
