| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 18.8 | 19.25 | 18.8 | 19.05 | 1.905 | +0.7 (+3.81%) | 21,501 |
| 20 Dec 2017 | INR | 19 | 20 | 18.3 | 18.35 | 1.835 | -0.9 (-4.68%) | 19,839 |
| 19 Dec 2017 | INR | 19 | 19.25 | 19 | 19.25 | 1.925 | -0.75 (-3.75%) | 25,078 |
| 18 Dec 2017 | INR | 20 | 20 | 20 | 20 | 2 | -0.25 (-1.23%) | 1,512 |
| 15 Dec 2017 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 2.025 | -1.05 (-4.93%) | 8,405 |
| 14 Dec 2017 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 2.13 | -1.1 (-4.91%) | 14,305 |
| 13 Dec 2017 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 2.24 | -1.15 (-4.88%) | 2,001 |
| 12 Dec 2017 | INR | 23.55 | 23.55 | 22.4 | 23.55 | 2.355 | 0.0 (0.0%) | 906 |
| 11 Dec 2017 | INR | 25.95 | 25.95 | 23.55 | 23.55 | 2.355 | -1.2 (-4.85%) | 20,576 |
| 8 Dec 2017 | INR | 23.65 | 24.8 | 22.5 | 24.75 | 2.475 | +1.1 (+4.65%) | 38,766 |
| 7 Dec 2017 | INR | 23.6 | 24.95 | 23.6 | 23.65 | 2.365 | -1.15 (-4.64%) | 119,913 |
| 6 Dec 2017 | INR | 24 | 25 | 24 | 24.8 | 2.48 | -0.2 (-0.80%) | 15,374 |
| 5 Dec 2017 | INR | 25 | 25.5 | 23.95 | 25 | 2.5 | +0.05 (+0.20%) | 6,234 |
| 4 Dec 2017 | INR | 23.75 | 25.25 | 23.75 | 24.95 | 2.495 | +0.45 (+1.84%) | 19,590 |
| 1 Dec 2017 | INR | 24 | 24.5 | 23.5 | 24.5 | 2.45 | +1.15 (+4.93%) | 10,932 |
| 30 Nov 2017 | INR | 23 | 23.35 | 22.45 | 23.35 | 2.335 | +0.9 (+4.01%) | 13,340 |
| 29 Nov 2017 | INR | 23.15 | 23.3 | 22 | 22.45 | 2.245 | -0.7 (-3.02%) | 73,845 |
| 28 Nov 2017 | INR | 23 | 23.2 | 22.5 | 23.15 | 2.315 | +1.03 (+4.66%) | 8,085 |
| 27 Nov 2017 | INR | 20.5 | 22.18 | 20.08 | 22.12 | 2.212 | +0.99 (+4.69%) | 21,381 |
| 24 Nov 2017 | INR | 21 | 21.3 | 20.5 | 21.13 | 2.113 | +0.42 (+2.03%) | 19,376 |
| 23 Nov 2017 | INR | 19.5 | 21 | 19.5 | 20.71 | 2.071 | +0.28 (+1.37%) | 5,181 |
| 22 Nov 2017 | INR | 21.48 | 21.48 | 19.95 | 20.43 | 2.043 | -0.03 (-0.15%) | 54,967 |
| 21 Nov 2017 | INR | 20.46 | 20.46 | 19 | 20.46 | 2.046 | +0.97 (+4.98%) | 80,287 |
| 20 Nov 2017 | INR | 18.27 | 19.99 | 18.27 | 19.49 | 1.949 | +0.26 (+1.35%) | 81,369 |
| 17 Nov 2017 | INR | 20.35 | 21.14 | 19.23 | 19.23 | 1.923 | -1.01 (-4.99%) | 46,394 |
| 16 Nov 2017 | INR | 19.25 | 20.45 | 19.25 | 20.24 | 2.024 | +0.76 (+3.90%) | 68,472 |
| 15 Nov 2017 | INR | 19.51 | 19.51 | 18.85 | 19.48 | 1.948 | +0.89 (+4.79%) | 48,092 |
| 14 Nov 2017 | INR | 17.15 | 18.75 | 17.15 | 18.59 | 1.859 | +0.54 (+2.99%) | 86,104 |
| 13 Nov 2017 | INR | 17.55 | 18.24 | 17.55 | 18.05 | 1.805 | +0.67 (+3.86%) | 251,172 |
| 10 Nov 2017 | INR | 17.25 | 17.46 | 16.55 | 17.38 | 1.738 | +0.75 (+4.51%) | 50,997 |
