| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 25.55 | 26 | 25.4 | 25.75 | 25.75 | +0.85 (+3.41%) | 5,158 |
| 19 Dec 2017 | INR | 25.9 | 26 | 24.9 | 24.9 | 24.9 | -0.5 (-1.97%) | 3,480 |
| 18 Dec 2017 | INR | 25.75 | 25.9 | 25.4 | 25.4 | 25.4 | +0.05 (+0.20%) | 2,010 |
| 15 Dec 2017 | INR | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | +0.4 (+1.60%) | 3,400 |
| 14 Dec 2017 | INR | 25.05 | 25.15 | 24.95 | 24.95 | 24.95 | +0.55 (+2.25%) | 1,710 |
| 13 Dec 2017 | INR | 24.35 | 24.45 | 24.35 | 24.4 | 24.4 | -0.7 (-2.79%) | 5,600 |
| 12 Dec 2017 | INR | 25 | 25.1 | 25 | 25.1 | 25.1 | +0.25 (+1.01%) | 5,150 |
| 11 Dec 2017 | INR | 25.55 | 25.75 | 24.3 | 24.85 | 24.85 | -0.55 (-2.17%) | 5,650 |
| 8 Dec 2017 | INR | 25.65 | 25.85 | 24.5 | 25.4 | 25.4 | -0.25 (-0.97%) | 7,460 |
| 7 Dec 2017 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.3 (-4.82%) | 450 |
| 6 Dec 2017 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | INR | 28 | 28 | 26.95 | 26.95 | 26.95 | +0.15 (+0.56%) | 210 |
| 4 Dec 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 1 Dec 2017 | INR | 27.05 | 27.05 | 25.6 | 26.8 | 26.8 | +0.1 (+0.37%) | 5,565 |
| 30 Nov 2017 | INR | 27.1 | 27.1 | 26.7 | 26.7 | 26.7 | -0.15 (-0.56%) | 5,190 |
| 29 Nov 2017 | INR | 26.8 | 26.85 | 26.75 | 26.85 | 26.85 | +0.9 (+3.47%) | 4,300 |
| 28 Nov 2017 | INR | 26.1 | 26.5 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 5,165 |
| 27 Nov 2017 | INR | 25.85 | 26.35 | 25.85 | 25.95 | 25.95 | +0.5 (+1.96%) | 1,822 |
| 24 Nov 2017 | INR | 25.45 | 25.45 | 25.4 | 25.45 | 25.45 | +1.15 (+4.73%) | 5,040 |
| 23 Nov 2017 | INR | 24.35 | 24.35 | 22.15 | 24.3 | 24.3 | +1.1 (+4.74%) | 5,469 |
| 22 Nov 2017 | INR | 24.8 | 24.9 | 23.2 | 23.2 | 23.2 | -1.1 (-4.53%) | 3,480 |
| 21 Nov 2017 | INR | 24.9 | 24.9 | 24.25 | 24.3 | 24.3 | -1.2 (-4.71%) | 4,240 |
| 20 Nov 2017 | INR | 26.8 | 26.8 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 4,216 |
| 17 Nov 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +0.8 (+3.08%) | 200 |
| 16 Nov 2017 | INR | 26 | 26 | 26 | 26 | 26 | -0.15 (-0.57%) | 0 |
| 15 Nov 2017 | INR | 27 | 27.4 | 26 | 26.15 | 26.15 | -0.75 (-2.79%) | 2,631 |
| 14 Nov 2017 | INR | 26.1 | 27 | 25.8 | 26.9 | 26.9 | -0.25 (-0.92%) | 2,033 |
| 13 Nov 2017 | INR | 26.7 | 27.4 | 25.25 | 27.15 | 27.15 | +0.65 (+2.45%) | 4,360 |
| 10 Nov 2017 | INR | 26.8 | 26.8 | 26.5 | 26.5 | 26.5 | -0.4 (-1.49%) | 155 |
| 9 Nov 2017 | INR | 26.9 | 26.9 | 26.85 | 26.9 | 26.9 | +0.15 (+0.56%) | 60 |
