| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 20.7686 | -0.2 (-0.89%) | 7,500 |
| 13 Dec 2017 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 20.9545 | +0.1 (+0.45%) | 7,500 |
| 12 Dec 2017 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 20.8616 | +0.25 (+1.13%) | 7,500 |
| 11 Dec 2017 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 20.6292 | +0.15 (+0.68%) | 7,500 |
| 8 Dec 2017 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 20.4899 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 20.4899 | +0.2 (+0.92%) | 7,500 |
| 6 Dec 2017 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 20.304 | -0.15 (-0.68%) | 7,500 |
| 5 Dec 2017 | INR | 22 | 22 | 22 | 22 | 20.4434 | +0.4 (+1.85%) | 7,500 |
| 4 Dec 2017 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 20.0717 | -0.2 (-0.92%) | 7,500 |
| 1 Dec 2017 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 20.2575 | -0.4 (-1.80%) | 7,500 |
| 30 Nov 2017 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 20.6292 | +0.2 (+0.91%) | 7,500 |
| 29 Nov 2017 | INR | 22 | 22 | 22 | 22 | 20.4434 | +0.1 (+0.46%) | 7,500 |
| 28 Nov 2017 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 20.3505 | -0.1 (-0.45%) | 7,500 |
| 27 Nov 2017 | INR | 22 | 22 | 22 | 22 | 20.4434 | +1 (+4.76%) | 15,000 |
| 24 Nov 2017 | INR | 21 | 21 | 21 | 21 | 19.5142 | +0.2 (+0.96%) | 7,500 |
| 23 Nov 2017 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 19.3283 | +0.2 (+0.97%) | 7,500 |
| 22 Nov 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 19.1425 | +0.4 (+1.98%) | 7,500 |
| 21 Nov 2017 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 18.7708 | +0.2 (+1%) | 7,500 |
| 20 Nov 2017 | INR | 20 | 20 | 20 | 20 | 18.5849 | +0.2 (+1.01%) | 7,500 |
| 17 Nov 2017 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 18.3991 | +0.25 (+1.28%) | 7,500 |
| 16 Nov 2017 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 18.1667 | -0.95 (-4.63%) | 7,500 |
| 15 Nov 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 19.0495 | -2 (-8.89%) | 7,500 |
| 14 Nov 2017 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 20.908 | -0.15 (-0.66%) | 7,500 |
| 13 Nov 2017 | INR | 22.45 | 22.7 | 22.35 | 22.65 | 21.0474 | -2.1 (-8.48%) | 60,000 |
| 10 Nov 2017 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 22.9988 | +0.1 (+0.41%) | 7,500 |
| 9 Nov 2017 | INR | 27.2 | 27.2 | 24.6 | 24.65 | 22.9059 | -2.5 (-9.21%) | 45,000 |
| 8 Nov 2017 | INR | 25.5 | 27.4 | 25.5 | 27.15 | 25.229 | +2.15 (+8.60%) | 60,000 |
| 7 Nov 2017 | INR | 20.9 | 25 | 20.9 | 25 | 23.2311 | +4.15 (+19.90%) | 82,500 |
| 6 Nov 2017 | INR | 18.1 | 20.85 | 18.1 | 20.85 | 19.3748 | +3.45 (+19.83%) | 67,500 |
| 3 Nov 2017 | INR | 17 | 17.4 | 17 | 17.4 | 16.1689 | +0.2 (+1.16%) | 30,000 |
