| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 18.9 | 19.55 | 18.9 | 19.15 | 19.15 | +0.2 (+1.06%) | 196,004 |
| 22 Dec 2017 | INR | 19.35 | 19.55 | 18.8 | 18.95 | 18.95 | -0.25 (-1.30%) | 672,152 |
| 21 Dec 2017 | INR | 20.4 | 20.5 | 19.15 | 19.2 | 19.2 | -0.9 (-4.48%) | 637,980 |
| 20 Dec 2017 | INR | 20 | 20.55 | 20 | 20.1 | 20.1 | +0.2 (+1.01%) | 153,333 |
| 19 Dec 2017 | INR | 19.6 | 20.25 | 19.2 | 19.9 | 19.9 | +0.5 (+2.58%) | 349,792 |
| 18 Dec 2017 | INR | 19.6 | 19.8 | 18.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 103,547 |
| 15 Dec 2017 | INR | 20.1 | 20.1 | 19.25 | 19.45 | 19.45 | -0.25 (-1.27%) | 126,448 |
| 14 Dec 2017 | INR | 20.1 | 20.1 | 19.5 | 19.7 | 19.7 | -0.35 (-1.75%) | 155,605 |
| 13 Dec 2017 | INR | 20.4 | 20.45 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 109,884 |
| 12 Dec 2017 | INR | 20.6 | 20.6 | 20.15 | 20.25 | 20.25 | -0.1 (-0.49%) | 103,583 |
| 11 Dec 2017 | INR | 20.7 | 20.7 | 18.35 | 20.35 | 20.35 | +0.15 (+0.74%) | 215,503 |
| 8 Dec 2017 | INR | 20.35 | 20.75 | 16.7 | 20.2 | 20.2 | -0.05 (-0.25%) | 277,466 |
| 7 Dec 2017 | INR | 20.5 | 20.65 | 20.2 | 20.25 | 20.25 | 0.0 (0.0%) | 139,797 |
| 6 Dec 2017 | INR | 21.35 | 21.5 | 20.05 | 20.25 | 20.25 | -0.4 (-1.94%) | 403,632 |
| 5 Dec 2017 | INR | 20.5 | 20.9 | 20.1 | 20.65 | 20.65 | +0.15 (+0.73%) | 213,684 |
| 4 Dec 2017 | INR | 20.95 | 21.7 | 20.1 | 20.5 | 20.5 | -0.1 (-0.49%) | 314,284 |
| 1 Dec 2017 | INR | 20.95 | 21.5 | 20.2 | 20.6 | 20.6 | -0.05 (-0.24%) | 123,603 |
| 30 Nov 2017 | INR | 20.9 | 21.4 | 20.5 | 20.65 | 20.65 | -0.45 (-2.13%) | 150,168 |
| 29 Nov 2017 | INR | 21.65 | 21.65 | 21.05 | 21.1 | 21.1 | -0.15 (-0.71%) | 166,108 |
| 28 Nov 2017 | INR | 21.8 | 21.8 | 21.15 | 21.25 | 21.25 | -0.25 (-1.16%) | 162,116 |
| 27 Nov 2017 | INR | 21.85 | 21.9 | 21.35 | 21.5 | 21.5 | +0.35 (+1.65%) | 282,815 |
| 24 Nov 2017 | INR | 21.7 | 21.95 | 20.9 | 21.15 | 21.15 | -0.6 (-2.76%) | 198,498 |
| 23 Nov 2017 | INR | 20.9 | 22.1 | 20.2 | 21.75 | 21.75 | +1.2 (+5.84%) | 443,310 |
| 22 Nov 2017 | INR | 21.45 | 21.45 | 20.45 | 20.55 | 20.55 | -0.3 (-1.44%) | 72,003 |
| 21 Nov 2017 | INR | 20.9 | 21.5 | 20.45 | 20.85 | 20.85 | +0.4 (+1.96%) | 263,017 |
| 20 Nov 2017 | INR | 20.1 | 20.65 | 20 | 20.45 | 20.45 | +0.35 (+1.74%) | 153,619 |
| 17 Nov 2017 | INR | 20.2 | 20.25 | 19.7 | 20.1 | 20.1 | +0.4 (+2.03%) | 211,126 |
| 16 Nov 2017 | INR | 19 | 19.95 | 19 | 19.7 | 19.7 | +0.75 (+3.96%) | 447,465 |
| 15 Nov 2017 | INR | 20.1 | 20.45 | 18.8 | 18.95 | 18.95 | -1.45 (-7.11%) | 667,100 |
| 14 Nov 2017 | INR | 21.1 | 21.7 | 20.1 | 20.4 | 20.4 | -0.6 (-2.86%) | 400,328 |
