| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 21.55 | 21.9 | 21.1 | 21.65 | 21.65 | +0.35 (+1.64%) | 176,735 |
| 18 Dec 2017 | INR | 21.95 | 22.1 | 21.1 | 21.3 | 21.3 | -0.55 (-2.52%) | 240,663 |
| 15 Dec 2017 | INR | 22.4 | 22.8 | 21.75 | 21.85 | 21.85 | -0.3 (-1.35%) | 125,091 |
| 14 Dec 2017 | INR | 22.2 | 22.6 | 21.75 | 22.15 | 22.15 | +0.4 (+1.84%) | 165,519 |
| 13 Dec 2017 | INR | 22 | 22.3 | 21.65 | 21.75 | 21.75 | -0.3 (-1.36%) | 42,436 |
| 12 Dec 2017 | INR | 22.95 | 22.95 | 21.8 | 22.05 | 22.05 | -0.9 (-3.92%) | 157,525 |
| 11 Dec 2017 | INR | 22.75 | 23.4 | 22.1 | 22.95 | 22.95 | 0.0 (0.0%) | 110,139 |
| 8 Dec 2017 | INR | 22.2 | 23.4 | 22.05 | 22.95 | 22.95 | +0.55 (+2.46%) | 201,539 |
| 7 Dec 2017 | INR | 21.8 | 22.9 | 21.8 | 22.4 | 22.4 | +0.75 (+3.46%) | 122,886 |
| 6 Dec 2017 | INR | 22.2 | 22.5 | 21.4 | 21.65 | 21.65 | -0.45 (-2.04%) | 57,515 |
| 5 Dec 2017 | INR | 21.5 | 22.25 | 20.95 | 22.1 | 22.1 | +0.55 (+2.55%) | 120,284 |
| 4 Dec 2017 | INR | 21.8 | 22.1 | 21.5 | 21.55 | 21.55 | -0.2 (-0.92%) | 36,734 |
| 1 Dec 2017 | INR | 22.9 | 23 | 21.6 | 21.75 | 21.75 | -0.95 (-4.19%) | 234,597 |
| 30 Nov 2017 | INR | 23 | 23 | 22.3 | 22.7 | 22.7 | +0.05 (+0.22%) | 83,207 |
| 29 Nov 2017 | INR | 22.35 | 23.05 | 22.3 | 22.65 | 22.65 | +0.25 (+1.12%) | 217,614 |
| 28 Nov 2017 | INR | 22.5 | 22.7 | 22.25 | 22.4 | 22.4 | -0.1 (-0.44%) | 95,765 |
| 27 Nov 2017 | INR | 22.6 | 23.2 | 22.25 | 22.5 | 22.5 | -0.2 (-0.88%) | 79,537 |
| 24 Nov 2017 | INR | 22.45 | 23.1 | 22.3 | 22.7 | 22.7 | -0.1 (-0.44%) | 303,101 |
| 23 Nov 2017 | INR | 22.5 | 22.9 | 22.25 | 22.8 | 22.8 | +0.3 (+1.33%) | 77,148 |
| 22 Nov 2017 | INR | 22.6 | 23.3 | 22.4 | 22.5 | 22.5 | -0.15 (-0.66%) | 93,986 |
| 21 Nov 2017 | INR | 24 | 24.3 | 22.4 | 22.65 | 22.65 | -0.6 (-2.58%) | 150,082 |
| 20 Nov 2017 | INR | 22.7 | 23.8 | 22 | 23.25 | 23.25 | +0.3 (+1.31%) | 109,551 |
| 17 Nov 2017 | INR | 22.95 | 22.95 | 22.1 | 22.95 | 22.95 | +1.05 (+4.79%) | 170,976 |
| 16 Nov 2017 | INR | 20.85 | 21.9 | 20.35 | 21.9 | 21.9 | +1 (+4.78%) | 136,602 |
| 15 Nov 2017 | INR | 20.85 | 21.2 | 20.85 | 20.9 | 20.9 | -1 (-4.57%) | 288,367 |
| 14 Nov 2017 | INR | 22.1 | 22.5 | 21.5 | 21.9 | 21.9 | -0.3 (-1.35%) | 151,616 |
| 13 Nov 2017 | INR | 23.3 | 23.4 | 21.85 | 22.2 | 22.2 | -0.8 (-3.48%) | 96,724 |
| 10 Nov 2017 | INR | 23.9 | 24 | 22.85 | 23 | 23 | -0.9 (-3.77%) | 95,480 |
| 9 Nov 2017 | INR | 23.7 | 24.45 | 23.3 | 23.9 | 23.9 | +0.25 (+1.06%) | 42,045 |
| 8 Nov 2017 | INR | 23.9 | 23.9 | 23.4 | 23.65 | 23.65 | +0.1 (+0.42%) | 62,155 |
