| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 20.9 | 21.05 | 20.3 | 20.8 | 20.8 | +0.8 (+4%) | 158,874 |
| 21 Dec 2017 | INR | 20.25 | 20.95 | 19.5 | 20 | 20 | +0.4 (+2.04%) | 327,205 |
| 20 Dec 2017 | INR | 18.85 | 19.95 | 18.15 | 19.6 | 19.6 | +1.1 (+5.95%) | 290,191 |
| 19 Dec 2017 | INR | 18.5 | 19.3 | 18.1 | 18.5 | 18.5 | +0.5 (+2.78%) | 367,400 |
| 18 Dec 2017 | INR | 18.2 | 18.85 | 16 | 18 | 18 | +0.6 (+3.45%) | 228,431 |
| 15 Dec 2017 | INR | 17.4 | 17.7 | 16.5 | 17.4 | 17.4 | +0.95 (+5.78%) | 169,998 |
| 14 Dec 2017 | INR | 16.95 | 17.05 | 16.3 | 16.45 | 16.45 | -0.5 (-2.95%) | 20,296 |
| 13 Dec 2017 | INR | 17 | 17.3 | 16.5 | 16.95 | 16.95 | +0.3 (+1.80%) | 171,624 |
| 12 Dec 2017 | INR | 17.15 | 17.35 | 16.15 | 16.65 | 16.65 | -0.3 (-1.77%) | 93,032 |
| 11 Dec 2017 | INR | 16.8 | 18.4 | 16.4 | 16.95 | 16.95 | +0.6 (+3.67%) | 583,357 |
| 8 Dec 2017 | INR | 15.2 | 17.15 | 15.15 | 16.35 | 16.35 | +1.25 (+8.28%) | 326,541 |
| 7 Dec 2017 | INR | 15 | 15.5 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 33,549 |
| 6 Dec 2017 | INR | 15.9 | 16.05 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 66,183 |
| 5 Dec 2017 | INR | 15 | 17.1 | 14.5 | 15.05 | 15.05 | -0.3 (-1.95%) | 167,488 |
| 4 Dec 2017 | INR | 17.2 | 17.2 | 15.2 | 15.35 | 15.35 | -1.1 (-6.69%) | 55,866 |
| 1 Dec 2017 | INR | 16.9 | 17.5 | 16.25 | 16.45 | 16.45 | 0.0 (0.0%) | 182,901 |
| 30 Nov 2017 | INR | 16.2 | 17.75 | 15.1 | 16.45 | 16.45 | +0.25 (+1.54%) | 277,222 |
| 29 Nov 2017 | INR | 14.4 | 17.25 | 13.6 | 16.2 | 16.2 | +1.8 (+12.50%) | 584,572 |
| 28 Nov 2017 | INR | 13.7 | 15.3 | 13.7 | 14.4 | 14.4 | +0.9 (+6.67%) | 334,374 |
| 27 Nov 2017 | INR | 14.4 | 14.4 | 13.2 | 13.5 | 13.5 | -0.55 (-3.91%) | 102,024 |
| 24 Nov 2017 | INR | 13.5 | 14.2 | 13.4 | 14.05 | 14.05 | +0.5 (+3.69%) | 60,932 |
| 23 Nov 2017 | INR | 13.65 | 14.1 | 13.5 | 13.55 | 13.55 | +0.15 (+1.12%) | 33,326 |
| 22 Nov 2017 | INR | 13.3 | 13.7 | 13.1 | 13.4 | 13.4 | -0.1 (-0.74%) | 25,289 |
| 21 Nov 2017 | INR | 13.1 | 13.85 | 13.1 | 13.5 | 13.5 | -0.05 (-0.37%) | 36,470 |
| 20 Nov 2017 | INR | 14.2 | 14.4 | 13.45 | 13.55 | 13.55 | -0.7 (-4.91%) | 121,683 |
| 17 Nov 2017 | INR | 14 | 14.4 | 13.65 | 14.25 | 14.25 | +0.7 (+5.17%) | 85,567 |
| 16 Nov 2017 | INR | 13.8 | 14.1 | 13.35 | 13.55 | 13.55 | -0.25 (-1.81%) | 16,918 |
| 15 Nov 2017 | INR | 14.15 | 14.15 | 13.75 | 13.8 | 13.8 | -0.15 (-1.08%) | 33,193 |
| 14 Nov 2017 | INR | 14.35 | 14.35 | 13.75 | 13.95 | 13.95 | -0.05 (-0.36%) | 117,647 |
| 13 Nov 2017 | INR | 13.9 | 14.4 | 13.75 | 14 | 14 | +0.1 (+0.72%) | 49,384 |
