| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 21.2 | 21.8 | 19.8 | 19.95 | 19.95 | -0.85 (-4.09%) | 316,501 |
| 21 Dec 2017 | INR | 20.5 | 21 | 20 | 20.8 | 20.8 | -0.1 (-0.48%) | 75,209 |
| 20 Dec 2017 | INR | 20.55 | 21 | 19.7 | 20.9 | 20.9 | +0.35 (+1.70%) | 14,169 |
| 19 Dec 2017 | INR | 21.25 | 22 | 20.05 | 20.55 | 20.55 | -0.55 (-2.61%) | 99,873 |
| 18 Dec 2017 | INR | 21.65 | 21.75 | 21 | 21.1 | 21.1 | -0.4 (-1.86%) | 88,404 |
| 15 Dec 2017 | INR | 21.6 | 21.65 | 21 | 21.5 | 21.5 | -0.1 (-0.46%) | 6,582 |
| 14 Dec 2017 | INR | 22.55 | 22.55 | 20.7 | 21.6 | 21.6 | -0.1 (-0.46%) | 42,594 |
| 13 Dec 2017 | INR | 21.65 | 22.55 | 21.5 | 21.7 | 21.7 | -0.9 (-3.98%) | 22,755 |
| 12 Dec 2017 | INR | 23.1 | 23.9 | 22.55 | 22.6 | 22.6 | -1.1 (-4.64%) | 27,890 |
| 11 Dec 2017 | INR | 22.9 | 23.9 | 22.5 | 23.7 | 23.7 | +0.9 (+3.95%) | 161,332 |
| 8 Dec 2017 | INR | 22.75 | 23 | 22.5 | 22.8 | 22.8 | -0.35 (-1.51%) | 4,694 |
| 7 Dec 2017 | INR | 22.6 | 23.45 | 22 | 23.15 | 23.15 | +0.6 (+2.66%) | 13,329 |
| 6 Dec 2017 | INR | 22.8 | 23.85 | 22.3 | 22.55 | 22.55 | -0.6 (-2.59%) | 26,856 |
| 5 Dec 2017 | INR | 22.9 | 24 | 22.65 | 23.15 | 23.15 | 0.0 (0.0%) | 9,614 |
| 4 Dec 2017 | INR | 23.6 | 24.4 | 23.1 | 23.15 | 23.15 | -0.45 (-1.91%) | 3,910 |
| 1 Dec 2017 | INR | 23.6 | 23.75 | 22.3 | 23.6 | 23.6 | +0.95 (+4.19%) | 28,931 |
| 30 Nov 2017 | INR | 22.5 | 23.4 | 22.5 | 22.65 | 22.65 | -0.65 (-2.79%) | 15,211 |
| 29 Nov 2017 | INR | 23.2 | 23.4 | 22.8 | 23.3 | 23.3 | +0.3 (+1.30%) | 5,698 |
| 28 Nov 2017 | INR | 23 | 23 | 22.4 | 23 | 23 | 0.0 (0.0%) | 10,621 |
| 27 Nov 2017 | INR | 24.9 | 24.9 | 22.95 | 23 | 23 | -1.15 (-4.76%) | 53,407 |
| 24 Nov 2017 | INR | 23.7 | 24.35 | 23.35 | 24.15 | 24.15 | +0.55 (+2.33%) | 5,550 |
| 23 Nov 2017 | INR | 23.6 | 24.9 | 23.3 | 23.6 | 23.6 | -0.6 (-2.48%) | 6,633 |
| 22 Nov 2017 | INR | 24.5 | 25.5 | 23.5 | 24.2 | 24.2 | -0.3 (-1.22%) | 12,529 |
| 21 Nov 2017 | INR | 25.4 | 26.55 | 24.4 | 24.5 | 24.5 | -0.9 (-3.54%) | 66,354 |
| 20 Nov 2017 | INR | 25.3 | 25.4 | 24.35 | 25.4 | 25.4 | +1.2 (+4.96%) | 140,960 |
| 17 Nov 2017 | INR | 23.8 | 24.8 | 23.8 | 24.2 | 24.2 | +0.5 (+2.11%) | 16,036 |
| 16 Nov 2017 | INR | 23 | 23.7 | 22.9 | 23.7 | 23.7 | +1 (+4.41%) | 3,128 |
| 15 Nov 2017 | INR | 23.85 | 24.25 | 22.6 | 22.7 | 22.7 | -0.85 (-3.61%) | 80,909 |
| 14 Nov 2017 | INR | 22.3 | 23.85 | 22.3 | 23.55 | 23.55 | +0.35 (+1.51%) | 5,415 |
| 13 Nov 2017 | INR | 24.8 | 24.9 | 23 | 23.2 | 23.2 | -0.7 (-2.93%) | 8,268 |
