| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 11.55 | 11.7 | 11.1 | 11.4 | 11.4 | 0.0 (0.0%) | 172,502 |
| 21 Dec 2017 | INR | 11.55 | 11.85 | 11.25 | 11.4 | 11.4 | -0.15 (-1.30%) | 147,796 |
| 20 Dec 2017 | INR | 11.1 | 11.55 | 10.65 | 11.55 | 11.55 | +0.45 (+4.05%) | 315,939 |
| 19 Dec 2017 | INR | 11.55 | 11.55 | 10.95 | 11.1 | 11.1 | -0.3 (-2.63%) | 281,550 |
| 18 Dec 2017 | INR | 11.7 | 11.85 | 11.25 | 11.4 | 11.4 | -0.3 (-2.56%) | 178,938 |
| 15 Dec 2017 | INR | 11.7 | 11.85 | 11.4 | 11.7 | 11.7 | +0.15 (+1.30%) | 199,050 |
| 14 Dec 2017 | INR | 11.85 | 11.85 | 11.25 | 11.55 | 11.55 | 0.0 (0.0%) | 154,206 |
| 13 Dec 2017 | INR | 12.15 | 12.15 | 11.4 | 11.55 | 11.55 | -0.3 (-2.53%) | 101,746 |
| 12 Dec 2017 | INR | 11.7 | 12.3 | 11.7 | 11.85 | 11.85 | -0.3 (-2.47%) | 209,273 |
| 11 Dec 2017 | INR | 11.85 | 12.3 | 11.7 | 12.15 | 12.15 | +0.15 (+1.25%) | 150,077 |
| 8 Dec 2017 | INR | 12 | 12.3 | 11.85 | 12 | 12 | 0.0 (0.0%) | 127,834 |
| 7 Dec 2017 | INR | 12 | 12.15 | 11.85 | 12 | 12 | 0.0 (0.0%) | 234,211 |
| 6 Dec 2017 | INR | 12.45 | 12.45 | 11.85 | 12 | 12 | -0.15 (-1.23%) | 108,959 |
| 5 Dec 2017 | INR | 12.45 | 12.75 | 11.7 | 12.15 | 12.15 | 0.0 (0.0%) | 246,355 |
| 4 Dec 2017 | INR | 12.75 | 12.75 | 11.85 | 12.15 | 12.15 | 0.0 (0.0%) | 311,473 |
| 1 Dec 2017 | INR | 12.3 | 12.3 | 12 | 12.15 | 12.15 | +0.3 (+2.53%) | 252,279 |
| 30 Nov 2017 | INR | 12.15 | 12.15 | 11.55 | 11.85 | 11.85 | 0.0 (0.0%) | 262,907 |
| 29 Nov 2017 | INR | 12.3 | 12.45 | 11.7 | 11.85 | 11.85 | -0.3 (-2.47%) | 152,592 |
| 28 Nov 2017 | INR | 12.3 | 12.6 | 11.85 | 12.15 | 12.15 | -0.15 (-1.22%) | 245,564 |
| 27 Nov 2017 | INR | 12.6 | 12.9 | 11.85 | 12.3 | 12.3 | -0.15 (-1.20%) | 293,948 |
| 24 Nov 2017 | INR | 12.45 | 13.2 | 12.45 | 12.45 | 12.45 | -0.6 (-4.60%) | 293,691 |
| 23 Nov 2017 | INR | 14.1 | 14.1 | 13.05 | 13.05 | 13.05 | -0.6 (-4.40%) | 192,223 |
| 22 Nov 2017 | INR | 13.95 | 13.95 | 13.35 | 13.65 | 13.65 | +0.3 (+2.25%) | 435,368 |
| 21 Nov 2017 | INR | 13.2 | 13.35 | 12.75 | 13.35 | 13.35 | +0.6 (+4.71%) | 200,153 |
| 20 Nov 2017 | INR | 11.7 | 12.9 | 11.7 | 12.75 | 12.75 | +0.45 (+3.66%) | 543,637 |
| 17 Nov 2017 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.6 (-4.65%) | 120,597 |
| 16 Nov 2017 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | -0.6 (-4.44%) | 46,072 |
| 15 Nov 2017 | INR | 13.65 | 13.65 | 13.5 | 13.5 | 13.5 | -0.6 (-4.26%) | 61,945 |
| 14 Nov 2017 | INR | 13.5 | 14.4 | 13.2 | 14.1 | 14.1 | +0.3 (+2.17%) | 369,715 |
| 13 Nov 2017 | INR | 14.55 | 14.85 | 13.5 | 13.8 | 13.8 | -1.05 (-7.07%) | 1,428,223 |
