| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 24.8 | 24.8 | 23.65 | 23.75 | 23.75 | -0.35 (-1.45%) | 1,206 |
| 21 Dec 2017 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | +0.35 (+1.47%) | 12 |
| 20 Dec 2017 | INR | 23 | 23.75 | 23 | 23.75 | 23.75 | -0.4 (-1.66%) | 583 |
| 19 Dec 2017 | INR | 22.5 | 24.15 | 22.5 | 24.15 | 24.15 | +1.1 (+4.77%) | 5,371 |
| 18 Dec 2017 | INR | 23 | 24 | 23 | 23.05 | 23.05 | -0.3 (-1.28%) | 1,165 |
| 15 Dec 2017 | INR | 23.5 | 23.5 | 22.9 | 23.35 | 23.35 | -0.75 (-3.11%) | 550 |
| 14 Dec 2017 | INR | 24.8 | 24.8 | 22.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 3,496 |
| 13 Dec 2017 | INR | 24.25 | 24.25 | 23.75 | 24 | 24 | -0.25 (-1.03%) | 2,500 |
| 12 Dec 2017 | INR | 24.5 | 25.7 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 7,948 |
| 11 Dec 2017 | INR | 25.9 | 26 | 25.2 | 25.5 | 25.5 | -0.85 (-3.23%) | 4,929 |
| 8 Dec 2017 | INR | 25.5 | 26.35 | 25.25 | 26.35 | 26.35 | +0.3 (+1.15%) | 2,200 |
| 7 Dec 2017 | INR | 26.25 | 26.9 | 25.2 | 26.05 | 26.05 | -0.2 (-0.76%) | 23,887 |
| 6 Dec 2017 | INR | 26.05 | 26.75 | 26 | 26.25 | 26.25 | +1.9 (+7.80%) | 49,512 |
| 5 Dec 2017 | INR | 25.35 | 25.35 | 22.5 | 24.35 | 24.35 | +0.85 (+3.62%) | 21,390 |
| 4 Dec 2017 | INR | 23.35 | 23.5 | 22.65 | 23.5 | 23.5 | +2.1 (+9.81%) | 40,658 |
| 1 Dec 2017 | INR | 19.7 | 21.4 | 19.7 | 21.4 | 21.4 | +1 (+4.90%) | 1,610 |
| 30 Nov 2017 | INR | 19.6 | 20.6 | 19.6 | 20.4 | 20.4 | +0.75 (+3.82%) | 1,150 |
| 29 Nov 2017 | INR | 20.7 | 20.7 | 19.65 | 19.65 | 19.65 | -0.35 (-1.75%) | 175 |
| 28 Nov 2017 | INR | 20.5 | 20.75 | 19.5 | 20 | 20 | +0.2 (+1.01%) | 1,284 |
| 27 Nov 2017 | INR | 20 | 20 | 19.55 | 19.8 | 19.8 | +0.05 (+0.25%) | 511 |
| 24 Nov 2017 | INR | 19.6 | 20.95 | 19.5 | 19.75 | 19.75 | -0.5 (-2.47%) | 1,781 |
| 23 Nov 2017 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.25 (+1.25%) | 850 |
| 22 Nov 2017 | INR | 20 | 20 | 19.45 | 20 | 20 | -0.4 (-1.96%) | 1,812 |
| 21 Nov 2017 | INR | 20.45 | 20.45 | 20.4 | 20.4 | 20.4 | +0.4 (+2%) | 251 |
| 20 Nov 2017 | INR | 20.6 | 20.6 | 18.9 | 20 | 20 | +0.15 (+0.76%) | 340 |
| 17 Nov 2017 | INR | 19.8 | 19.85 | 19 | 19.85 | 19.85 | +0.9 (+4.75%) | 3,725 |
| 16 Nov 2017 | INR | 18.1 | 18.95 | 18.1 | 18.95 | 18.95 | +0.9 (+4.99%) | 1,150 |
| 15 Nov 2017 | INR | 18.05 | 18.5 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 12,430 |
| 14 Nov 2017 | INR | 19 | 20.8 | 19 | 19 | 19 | -0.85 (-4.28%) | 8,760 |
| 13 Nov 2017 | INR | 19.85 | 19.85 | 18.25 | 19.85 | 19.85 | +0.9 (+4.75%) | 31 |
