| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 23.9 | 30 | 23.9 | 28.75 | 28.75 | +4.85 (+20.29%) | 12,945,016 |
| 20 Dec 2017 | INR | 23.65 | 24.2 | 23.55 | 23.9 | 23.9 | +0.35 (+1.49%) | 716,397 |
| 19 Dec 2017 | INR | 23.9 | 23.9 | 23.4 | 23.55 | 23.55 | +0.1 (+0.43%) | 192,510 |
| 18 Dec 2017 | INR | 23.5 | 23.7 | 22.8 | 23.45 | 23.45 | -0.2 (-0.85%) | 711,243 |
| 15 Dec 2017 | INR | 23.25 | 23.9 | 23.25 | 23.65 | 23.65 | +0.4 (+1.72%) | 420,361 |
| 14 Dec 2017 | INR | 23.15 | 23.5 | 23.1 | 23.25 | 23.25 | -0.15 (-0.64%) | 304,211 |
| 13 Dec 2017 | INR | 23.8 | 23.8 | 23.2 | 23.4 | 23.4 | -0.05 (-0.21%) | 378,695 |
| 12 Dec 2017 | INR | 24.25 | 24.25 | 23.4 | 23.45 | 23.45 | -0.55 (-2.29%) | 628,626 |
| 11 Dec 2017 | INR | 24.5 | 24.5 | 23.9 | 24 | 24 | -0.3 (-1.23%) | 289,829 |
| 8 Dec 2017 | INR | 23.75 | 24.6 | 23.75 | 24.3 | 24.3 | +0.55 (+2.32%) | 1,369,620 |
| 7 Dec 2017 | INR | 23.25 | 24.1 | 23.25 | 23.75 | 23.75 | +0.6 (+2.59%) | 854,206 |
| 6 Dec 2017 | INR | 23.65 | 23.95 | 23.1 | 23.15 | 23.15 | -0.45 (-1.91%) | 600,873 |
| 5 Dec 2017 | INR | 24 | 24 | 23.2 | 23.6 | 23.6 | -0.3 (-1.26%) | 663,308 |
| 4 Dec 2017 | INR | 24.2 | 24.2 | 23.6 | 23.9 | 23.9 | -0.3 (-1.24%) | 499,501 |
| 1 Dec 2017 | INR | 24.9 | 25.1 | 24.1 | 24.2 | 24.2 | -0.6 (-2.42%) | 1,498,473 |
| 30 Nov 2017 | INR | 24.95 | 25.25 | 24.7 | 24.8 | 24.8 | -0.25 (-1.00%) | 686,119 |
| 29 Nov 2017 | INR | 25.1 | 25.35 | 25 | 25.05 | 25.05 | -0.05 (-0.20%) | 578,146 |
| 28 Nov 2017 | INR | 24.9 | 25.75 | 24.85 | 25.1 | 25.1 | +0.2 (+0.80%) | 1,276,462 |
| 27 Nov 2017 | INR | 24.5 | 25 | 24.35 | 24.9 | 24.9 | +0.35 (+1.43%) | 451,161 |
| 24 Nov 2017 | INR | 24.8 | 24.8 | 24.4 | 24.55 | 24.55 | -0.1 (-0.41%) | 525,972 |
| 23 Nov 2017 | INR | 24.9 | 25.05 | 24.35 | 24.65 | 24.65 | -0.15 (-0.60%) | 970,870 |
| 22 Nov 2017 | INR | 24.05 | 25.05 | 24.05 | 24.8 | 24.8 | +0.75 (+3.12%) | 1,842,645 |
| 21 Nov 2017 | INR | 24.05 | 24.2 | 23.8 | 24.05 | 24.05 | +0.15 (+0.63%) | 356,334 |
| 20 Nov 2017 | INR | 23.8 | 24 | 23.55 | 23.9 | 23.9 | +0.15 (+0.63%) | 394,956 |
| 17 Nov 2017 | INR | 24.4 | 24.4 | 23.65 | 23.75 | 23.75 | +0.25 (+1.06%) | 482,604 |
| 16 Nov 2017 | INR | 23.5 | 23.65 | 23.2 | 23.5 | 23.5 | +0.1 (+0.43%) | 977,339 |
| 15 Nov 2017 | INR | 24.1 | 24.1 | 23 | 23.4 | 23.4 | -0.4 (-1.68%) | 623,928 |
| 14 Nov 2017 | INR | 23.9 | 24.1 | 23.55 | 23.8 | 23.8 | -0.05 (-0.21%) | 591,161 |
| 13 Nov 2017 | INR | 24.25 | 24.4 | 23.7 | 23.85 | 23.85 | -0.4 (-1.65%) | 568,565 |
| 10 Nov 2017 | INR | 24.4 | 24.7 | 24.1 | 24.25 | 24.25 | -0.2 (-0.82%) | 516,034 |
