| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 22.45 | 22.8 | 20.7 | 22.3 | 22.3 | -0.5 (-2.19%) | 1,967 |
| 20 Dec 2017 | INR | 22.75 | 22.8 | 22.75 | 22.8 | 22.8 | +1.7 (+8.06%) | 3 |
| 19 Dec 2017 | INR | 23 | 23 | 20.65 | 21.1 | 21.1 | -1.8 (-7.86%) | 711 |
| 18 Dec 2017 | INR | 21.05 | 22.9 | 21.05 | 22.9 | 22.9 | -0.1 (-0.43%) | 1,200 |
| 15 Dec 2017 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 1 |
| 13 Dec 2017 | INR | 23 | 23 | 23 | 23 | 23 | +1 (+4.55%) | 5 |
| 12 Dec 2017 | INR | 21.95 | 22 | 19.9 | 22 | 22 | +0.05 (+0.23%) | 852 |
| 11 Dec 2017 | INR | 18.95 | 22.45 | 18.95 | 21.95 | 21.95 | +0.9 (+4.28%) | 2,922 |
| 8 Dec 2017 | INR | 19.6 | 22.8 | 19.6 | 21.05 | 21.05 | -0.55 (-2.55%) | 1,230 |
| 7 Dec 2017 | INR | 19.6 | 22.2 | 19.6 | 21.6 | 21.6 | +0.75 (+3.60%) | 11 |
| 6 Dec 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 521 |
| 5 Dec 2017 | INR | 22.45 | 22.45 | 21.9 | 21.9 | 21.9 | -0.05 (-0.23%) | 121 |
| 4 Dec 2017 | INR | 21 | 22.45 | 21 | 21.95 | 21.95 | +0.25 (+1.15%) | 801 |
| 1 Dec 2017 | INR | 22.75 | 22.75 | 21.7 | 21.7 | 21.7 | -1.05 (-4.62%) | 1,369 |
| 30 Nov 2017 | INR | 21.85 | 23.45 | 21.85 | 22.75 | 22.75 | -0.2 (-0.87%) | 452 |
| 29 Nov 2017 | INR | 21.5 | 22.95 | 21.5 | 22.95 | 22.95 | +0.9 (+4.08%) | 1,774 |
| 28 Nov 2017 | INR | 22 | 23.1 | 22 | 22.05 | 22.05 | +0.05 (+0.23%) | 2,657 |
| 27 Nov 2017 | INR | 22 | 22 | 21.65 | 22 | 22 | +0.2 (+0.92%) | 206 |
| 24 Nov 2017 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -1 (-4.39%) | 770 |
| 23 Nov 2017 | INR | 21.75 | 22.8 | 21.75 | 22.8 | 22.8 | +1.05 (+4.83%) | 500 |
| 22 Nov 2017 | INR | 21.65 | 23.8 | 21.65 | 21.75 | 21.75 | -0.95 (-4.19%) | 5,227 |
| 21 Nov 2017 | INR | 22.8 | 22.8 | 21.85 | 22.7 | 22.7 | +0.1 (+0.44%) | 1,525 |
| 20 Nov 2017 | INR | 22.65 | 22.65 | 22.6 | 22.6 | 22.6 | +1 (+4.63%) | 2,900 |
| 17 Nov 2017 | INR | 21.05 | 22.1 | 21.05 | 21.6 | 21.6 | +0.05 (+0.23%) | 4,585 |
| 16 Nov 2017 | INR | 20.5 | 22.6 | 20.5 | 21.55 | 21.55 | 0.0 (0.0%) | 4 |
| 15 Nov 2017 | INR | 22.55 | 22.55 | 21.5 | 21.55 | 21.55 | -0.05 (-0.23%) | 1,088 |
| 14 Nov 2017 | INR | 22.55 | 22.55 | 21.6 | 21.6 | 21.6 | +0.1 (+0.47%) | 2,013 |
| 13 Nov 2017 | INR | 22.85 | 22.85 | 21.5 | 21.5 | 21.5 | -0.3 (-1.38%) | 707 |
| 10 Nov 2017 | INR | 22.6 | 22.9 | 21.8 | 21.8 | 21.8 | -0.75 (-3.33%) | 600 |
