| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 26 | 26 | 25.2 | 25.55 | 25.55 | +0.05 (+0.20%) | 4,602 |
| 22 Dec 2017 | INR | 25.25 | 25.5 | 25 | 25.5 | 25.5 | -0.4 (-1.54%) | 2,030 |
| 21 Dec 2017 | INR | 26 | 26 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 1,010 |
| 20 Dec 2017 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | -0.1 (-0.38%) | 2 |
| 19 Dec 2017 | INR | 26.25 | 26.25 | 25.15 | 26 | 26 | +0.9 (+3.59%) | 4,005 |
| 18 Dec 2017 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +0.1 (+0.40%) | 200 |
| 14 Dec 2017 | INR | 25 | 25 | 25 | 25 | 25 | -0.2 (-0.79%) | 5,000 |
| 13 Dec 2017 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | +0.05 (+0.20%) | 115 |
| 12 Dec 2017 | INR | 25.05 | 25.3 | 25.05 | 25.15 | 25.15 | +0.15 (+0.60%) | 70 |
| 11 Dec 2017 | INR | 26.05 | 26.1 | 25 | 25 | 25 | -1.15 (-4.40%) | 16,276 |
| 8 Dec 2017 | INR | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | +0.4 (+1.55%) | 1,700 |
| 7 Dec 2017 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +0.05 (+0.19%) | 1,000 |
| 6 Dec 2017 | INR | 25.75 | 26 | 24.6 | 25.7 | 25.7 | 0.0 (0.0%) | 9,626 |
| 5 Dec 2017 | INR | 24.3 | 25.7 | 24.3 | 25.7 | 25.7 | +0.4 (+1.58%) | 12,000 |
| 4 Dec 2017 | INR | 25.7 | 25.75 | 24.3 | 25.3 | 25.3 | +0.05 (+0.20%) | 26,100 |
| 1 Dec 2017 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.05 (-0.20%) | 500 |
| 29 Nov 2017 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | +0.05 (+0.20%) | 500 |
| 28 Nov 2017 | INR | 25.75 | 25.75 | 24.05 | 25.25 | 25.25 | +0.5 (+2.02%) | 11,508 |
| 27 Nov 2017 | INR | 25 | 25.25 | 24 | 24.75 | 24.75 | -0.25 (-1%) | 3,725 |
| 24 Nov 2017 | INR | 25 | 26 | 25 | 25 | 25 | -0.5 (-1.96%) | 5,000 |
| 23 Nov 2017 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | INR | 26 | 26.4 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 9,225 |
| 21 Nov 2017 | INR | 26 | 26 | 26 | 26 | 26 | -0.2 (-0.76%) | 3,000 |
| 20 Nov 2017 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0.0 (0.0%) | 0 |
| 17 Nov 2017 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0.0 (0.0%) | 0 |
| 16 Nov 2017 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | -0.05 (-0.19%) | 3,600 |
| 15 Nov 2017 | INR | 26.15 | 26.3 | 26.15 | 26.25 | 26.25 | -0.05 (-0.19%) | 6,000 |
| 14 Nov 2017 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
