| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | INR | 13.9 | 13.9 | 12.31 | 13.73 | 13.73 | +0.53 (+4.02%) | 10,216 |
| 29 Dec 2017 | INR | 14.35 | 14.35 | 13 | 13.2 | 13.2 | -0.3 (-2.22%) | 7,640 |
| 28 Dec 2017 | INR | 13.5 | 14 | 13.26 | 13.5 | 13.5 | +0.16 (+1.20%) | 1,589 |
| 27 Dec 2017 | INR | 12.99 | 14.15 | 12.8 | 13.34 | 13.34 | +0.35 (+2.69%) | 26,395 |
| 26 Dec 2017 | INR | 12.99 | 12.99 | 12.52 | 12.99 | 12.99 | -0.06 (-0.46%) | 1,388 |
| 22 Dec 2017 | INR | 13.37 | 13.39 | 13 | 13.05 | 13.05 | -0.17 (-1.29%) | 4,088 |
| 21 Dec 2017 | INR | 14.46 | 14.46 | 12.65 | 13.22 | 13.22 | -0.81 (-5.77%) | 30,156 |
| 20 Dec 2017 | INR | 13.99 | 14.03 | 11.8 | 14.03 | 14.03 | +1.27 (+9.95%) | 30,618 |
| 19 Dec 2017 | INR | 11.95 | 12.76 | 11.95 | 12.76 | 12.76 | +1.16 (+10.00%) | 20,902 |
| 18 Dec 2017 | INR | 11.36 | 12.05 | 11.25 | 11.6 | 11.6 | -0.76 (-6.15%) | 1,299 |
| 15 Dec 2017 | INR | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | +0.08 (+0.65%) | 0 |
| 14 Dec 2017 | INR | 11.6 | 12.36 | 11.6 | 12.28 | 12.28 | -0.05 (-0.41%) | 1,091 |
| 13 Dec 2017 | INR | 12.5 | 12.5 | 12.03 | 12.33 | 12.33 | +0.38 (+3.18%) | 5,950 |
| 12 Dec 2017 | INR | 12 | 12.8 | 11.8 | 11.95 | 11.95 | +0.25 (+2.14%) | 2,574 |
| 11 Dec 2017 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.02 (-0.17%) | 0 |
| 8 Dec 2017 | INR | 11.7 | 12 | 11.7 | 11.72 | 11.72 | +0.02 (+0.17%) | 500 |
| 7 Dec 2017 | INR | 11.7 | 11.71 | 11.69 | 11.7 | 11.7 | +0.18 (+1.56%) | 4,268 |
| 6 Dec 2017 | INR | 11.71 | 12.25 | 11.52 | 11.52 | 11.52 | -0.6 (-4.95%) | 32,104 |
| 5 Dec 2017 | INR | 12.02 | 12.87 | 12.02 | 12.12 | 12.12 | -0.53 (-4.19%) | 16,635 |
| 4 Dec 2017 | INR | 12.99 | 13.29 | 12.65 | 12.65 | 12.65 | -0.66 (-4.96%) | 11,312 |
| 1 Dec 2017 | INR | 14.5 | 14.71 | 13.31 | 13.31 | 13.31 | -0.7 (-5.00%) | 47,252 |
| 30 Nov 2017 | INR | 13.4 | 14.01 | 13.2 | 14.01 | 14.01 | +0.66 (+4.94%) | 21,108 |
| 29 Nov 2017 | INR | 12.3 | 13.35 | 12.3 | 13.35 | 13.35 | +0.63 (+4.95%) | 28,676 |
| 28 Nov 2017 | INR | 12.72 | 12.72 | 12.47 | 12.72 | 12.72 | +0.6 (+4.95%) | 28,081 |
| 27 Nov 2017 | INR | 12.12 | 12.12 | 12.1 | 12.12 | 12.12 | +0.57 (+4.94%) | 5,534 |
| 24 Nov 2017 | INR | 11.15 | 11.55 | 11.15 | 11.55 | 11.55 | +0.55 (+5.00%) | 2,998 |
| 23 Nov 2017 | INR | 10.83 | 11.25 | 10.83 | 11 | 11 | +0.17 (+1.57%) | 2,526 |
| 22 Nov 2017 | INR | 11.17 | 11.2 | 10.64 | 10.83 | 10.83 | -0.37 (-3.30%) | 21,563 |
| 21 Nov 2017 | INR | 10.88 | 11.85 | 10.88 | 11.2 | 11.2 | -0.25 (-2.18%) | 14,677 |
| 20 Nov 2017 | INR | 11 | 11.78 | 11 | 11.45 | 11.45 | +0.08 (+0.70%) | 6,117 |
