| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 13 | 13.49 | 12.88 | 13.1 | 1.31 | +0.1 (+0.77%) | 1,577 |
| 20 Dec 2017 | INR | 13 | 13.5 | 13 | 13 | 1.3 | -0.1 (-0.76%) | 946 |
| 19 Dec 2017 | INR | 13 | 13.25 | 12.81 | 13.1 | 1.31 | -0.35 (-2.60%) | 1,289 |
| 18 Dec 2017 | INR | 13.1 | 13.45 | 11 | 13.45 | 1.345 | -0.23 (-1.68%) | 20,155 |
| 15 Dec 2017 | INR | 13.05 | 13.75 | 13.05 | 13.68 | 1.368 | +0.43 (+3.25%) | 1,223 |
| 14 Dec 2017 | INR | 13.1 | 13.25 | 13.1 | 13.25 | 1.325 | +0.09 (+0.68%) | 99 |
| 13 Dec 2017 | INR | 13 | 13.5 | 13 | 13.16 | 1.316 | -0.33 (-2.45%) | 499 |
| 12 Dec 2017 | INR | 13.4 | 13.49 | 13.15 | 13.49 | 1.349 | -0.17 (-1.24%) | 8,215 |
| 11 Dec 2017 | INR | 13.5 | 14 | 13.5 | 13.66 | 1.366 | -0.33 (-2.36%) | 2,442 |
| 8 Dec 2017 | INR | 13.2 | 14.5 | 13.2 | 13.99 | 1.399 | +0.28 (+2.04%) | 4,700 |
| 7 Dec 2017 | INR | 13.05 | 13.95 | 13.05 | 13.71 | 1.371 | +0.65 (+4.98%) | 3,911 |
| 6 Dec 2017 | INR | 13 | 13.44 | 13 | 13.06 | 1.306 | -0.05 (-0.38%) | 2,995 |
| 5 Dec 2017 | INR | 13.5 | 14 | 13.05 | 13.11 | 1.311 | -0.89 (-6.36%) | 10,662 |
| 4 Dec 2017 | INR | 14 | 14.35 | 13.5 | 14 | 1.4 | -0.09 (-0.64%) | 1,614 |
| 1 Dec 2017 | INR | 14.89 | 15.17 | 14 | 14.09 | 1.409 | -0.7 (-4.73%) | 14,456 |
| 30 Nov 2017 | INR | 14.75 | 14.95 | 13.76 | 14.79 | 1.479 | +0.31 (+2.14%) | 15,883 |
| 29 Nov 2017 | INR | 14.25 | 14.8 | 13.51 | 14.48 | 1.448 | +0.6 (+4.32%) | 2,452 |
| 28 Nov 2017 | INR | 14.5 | 14.5 | 13.88 | 13.88 | 1.388 | -0.04 (-0.29%) | 1,271 |
| 27 Nov 2017 | INR | 14.25 | 14.44 | 13.85 | 13.92 | 1.392 | +0.05 (+0.36%) | 2,991 |
| 24 Nov 2017 | INR | 15 | 15 | 13.8 | 13.87 | 1.387 | -0.51 (-3.55%) | 4,292 |
| 23 Nov 2017 | INR | 14.5 | 14.8 | 13.6 | 14.38 | 1.438 | +0.13 (+0.91%) | 2,202 |
| 22 Nov 2017 | INR | 14.5 | 14.55 | 14 | 14.25 | 1.425 | +0.35 (+2.52%) | 4,091 |
| 21 Nov 2017 | INR | 14.75 | 14.75 | 13.75 | 13.9 | 1.39 | -0.33 (-2.32%) | 9,616 |
| 20 Nov 2017 | INR | 14.75 | 14.75 | 13.75 | 14.23 | 1.423 | -0.05 (-0.35%) | 3,871 |
| 17 Nov 2017 | INR | 15.45 | 15.45 | 14.11 | 14.28 | 1.428 | -0.65 (-4.35%) | 5,824 |
| 16 Nov 2017 | INR | 15 | 15.25 | 14.55 | 14.93 | 1.493 | +0.23 (+1.56%) | 10,771 |
| 15 Nov 2017 | INR | 14 | 15.75 | 14 | 14.7 | 1.47 | +1.15 (+8.49%) | 55,748 |
| 14 Nov 2017 | INR | 13.95 | 14.5 | 13.25 | 13.55 | 1.355 | +0.23 (+1.73%) | 3,441 |
| 13 Nov 2017 | INR | 13 | 14.3 | 13 | 13.32 | 1.332 | +0.16 (+1.22%) | 24,707 |
| 10 Nov 2017 | INR | 13.2 | 13.55 | 13.11 | 13.16 | 1.316 | -0.41 (-3.02%) | 6,901 |
