| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 23 | 23.7 | 21.5 | 22.5 | 22.5 | 0.0 (0.0%) | 80,893 |
| 20 Dec 2017 | INR | 23.25 | 23.4 | 22.4 | 22.5 | 22.5 | -0.1 (-0.44%) | 34,662 |
| 19 Dec 2017 | INR | 23.2 | 23.9 | 22.15 | 22.6 | 22.6 | +0.25 (+1.12%) | 42,082 |
| 18 Dec 2017 | INR | 21.3 | 23.75 | 21.2 | 22.35 | 22.35 | -0.1 (-0.45%) | 35,691 |
| 15 Dec 2017 | INR | 23 | 23.1 | 21.6 | 22.45 | 22.45 | -0.05 (-0.22%) | 30,472 |
| 14 Dec 2017 | INR | 23 | 23 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 6,072 |
| 13 Dec 2017 | INR | 22.5 | 23.7 | 22 | 22 | 22 | -0.9 (-3.93%) | 39,546 |
| 12 Dec 2017 | INR | 23.1 | 24 | 22.3 | 22.9 | 22.9 | -0.1 (-0.43%) | 30,351 |
| 11 Dec 2017 | INR | 23 | 23.4 | 22.85 | 23 | 23 | +0.15 (+0.66%) | 37,913 |
| 8 Dec 2017 | INR | 22 | 22.9 | 20.7 | 22.85 | 22.85 | +2 (+9.59%) | 69,103 |
| 7 Dec 2017 | INR | 22.4 | 22.4 | 20.35 | 20.85 | 20.85 | -0.1 (-0.48%) | 18,831 |
| 6 Dec 2017 | INR | 22.4 | 22.4 | 20.45 | 20.95 | 20.95 | -0.55 (-2.56%) | 20,744 |
| 5 Dec 2017 | INR | 21.3 | 21.85 | 21.3 | 21.5 | 21.5 | -0.35 (-1.60%) | 7,352 |
| 4 Dec 2017 | INR | 21.35 | 22.15 | 21.05 | 21.85 | 21.85 | +0.5 (+2.34%) | 51,546 |
| 1 Dec 2017 | INR | 22 | 22.2 | 20.85 | 21.35 | 21.35 | -0.15 (-0.70%) | 22,737 |
| 30 Nov 2017 | INR | 20.2 | 21.95 | 19.95 | 21.5 | 21.5 | +0.55 (+2.63%) | 88,142 |
| 29 Nov 2017 | INR | 21.35 | 22.25 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 49,038 |
| 28 Nov 2017 | INR | 22 | 22.3 | 21.6 | 22.05 | 22.05 | -0.1 (-0.45%) | 22,451 |
| 27 Nov 2017 | INR | 23 | 23 | 22 | 22.15 | 22.15 | -0.45 (-1.99%) | 30,542 |
| 24 Nov 2017 | INR | 21.3 | 23 | 21.3 | 22.6 | 22.6 | +0.6 (+2.73%) | 17,690 |
| 23 Nov 2017 | INR | 21.15 | 22.8 | 21.15 | 22 | 22 | +0.2 (+0.92%) | 11,647 |
| 22 Nov 2017 | INR | 22 | 22.35 | 21.65 | 21.8 | 21.8 | -0.95 (-4.18%) | 47,789 |
| 21 Nov 2017 | INR | 23.8 | 23.8 | 22.05 | 22.75 | 22.75 | -0.3 (-1.30%) | 43,140 |
| 20 Nov 2017 | INR | 23.8 | 24.4 | 22.85 | 23.05 | 23.05 | -0.8 (-3.35%) | 55,956 |
| 17 Nov 2017 | INR | 24 | 24.7 | 23.5 | 23.85 | 23.85 | +0.25 (+1.06%) | 51,317 |
| 16 Nov 2017 | INR | 24.55 | 24.55 | 22.6 | 23.6 | 23.6 | -0.05 (-0.21%) | 140,661 |
| 15 Nov 2017 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +1.1 (+4.88%) | 174,283 |
| 14 Nov 2017 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +1.05 (+4.88%) | 12,379 |
| 13 Nov 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1 (+4.88%) | 7,395 |
| 10 Nov 2017 | INR | 20.45 | 20.5 | 19.4 | 20.5 | 20.5 | +0.95 (+4.86%) | 23,134 |
