| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 25.55 | 25.7 | 25.5 | 25.5 | 25.5 | -0.2 (-0.78%) | 1,975 |
| 19 Dec 2017 | INR | 25.7 | 25.7 | 24.85 | 25.7 | 25.7 | 0.0 (0.0%) | 1,420 |
| 18 Dec 2017 | INR | 25.65 | 25.7 | 25 | 25.7 | 25.7 | +1.15 (+4.68%) | 400 |
| 15 Dec 2017 | INR | 26.5 | 26.5 | 24.5 | 24.55 | 24.55 | -0.75 (-2.96%) | 2,442 |
| 14 Dec 2017 | INR | 25.25 | 25.35 | 25.25 | 25.3 | 25.3 | -1.2 (-4.53%) | 1,464 |
| 13 Dec 2017 | INR | 27.05 | 27.35 | 26.5 | 26.5 | 26.5 | -0.6 (-2.21%) | 3,316 |
| 12 Dec 2017 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 0.0 (0.0%) | 3,236 |
| 11 Dec 2017 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -0.1 (-0.37%) | 110 |
| 8 Dec 2017 | INR | 28.8 | 28.8 | 27.2 | 27.2 | 27.2 | -0.3 (-1.09%) | 802 |
| 7 Dec 2017 | INR | 28 | 28 | 25.75 | 27.5 | 27.5 | +0.5 (+1.85%) | 64 |
| 6 Dec 2017 | INR | 27.6 | 27.6 | 27 | 27 | 27 | 0.0 (0.0%) | 2,063 |
| 5 Dec 2017 | INR | 26.3 | 27 | 26.3 | 27 | 27 | -0.55 (-2.00%) | 1,573 |
| 4 Dec 2017 | INR | 27.55 | 27.55 | 25.7 | 27.55 | 27.55 | +0.5 (+1.85%) | 402 |
| 1 Dec 2017 | INR | 28.85 | 28.85 | 27.05 | 27.05 | 27.05 | -0.55 (-1.99%) | 6,496 |
| 30 Nov 2017 | INR | 27.2 | 27.6 | 27.2 | 27.6 | 27.6 | +1.3 (+4.94%) | 3,422 |
| 29 Nov 2017 | INR | 26.3 | 26.35 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 7,989 |
| 28 Nov 2017 | INR | 27.95 | 28.05 | 27.65 | 27.65 | 27.65 | +0.9 (+3.36%) | 1,771 |
| 27 Nov 2017 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +1.25 (+4.90%) | 12,641 |
| 24 Nov 2017 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | +1.2 (+4.94%) | 10,598 |
| 23 Nov 2017 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +1.15 (+4.97%) | 8,152 |
| 22 Nov 2017 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 7,700 |
| 21 Nov 2017 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 2,700 |
| 20 Nov 2017 | INR | 21 | 21 | 21 | 21 | 21 | +1 (+5%) | 27,849 |
| 17 Nov 2017 | INR | 20.45 | 21.25 | 20 | 20 | 20 | -0.45 (-2.20%) | 7,000 |
| 16 Nov 2017 | INR | 19.5 | 20.45 | 19.5 | 20.45 | 20.45 | +0.95 (+4.87%) | 830 |
| 15 Nov 2017 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 415 |
| 14 Nov 2017 | INR | 19.9 | 19.9 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 465 |
| 13 Nov 2017 | INR | 20 | 20.65 | 20 | 20 | 20 | +0.3 (+1.52%) | 3,601 |
| 10 Nov 2017 | INR | 19.8 | 19.8 | 19.7 | 19.7 | 19.7 | +0.8 (+4.23%) | 1,725 |
| 9 Nov 2017 | INR | 17.3 | 18.95 | 17.3 | 18.9 | 18.9 | +0.7 (+3.85%) | 2,700 |
