| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 22.75 | 23.5 | 20.2 | 22.65 | 22.65 | +0.2 (+0.89%) | 131,896 |
| 15 Dec 2017 | INR | 24.4 | 24.4 | 22.1 | 22.45 | 22.45 | -1.15 (-4.87%) | 105,421 |
| 14 Dec 2017 | INR | 25.65 | 26.4 | 23.1 | 23.6 | 23.6 | -1.65 (-6.53%) | 491,552 |
| 13 Dec 2017 | INR | 21.45 | 25.4 | 21.45 | 25.25 | 25.25 | +4.05 (+19.10%) | 1,756,884 |
| 12 Dec 2017 | INR | 20.3 | 22.45 | 19.85 | 21.2 | 21.2 | +0.9 (+4.43%) | 244,787 |
| 11 Dec 2017 | INR | 20.7 | 21.65 | 19.5 | 20.3 | 20.3 | +0.6 (+3.05%) | 112,508 |
| 8 Dec 2017 | INR | 19.1 | 20.5 | 19.1 | 19.7 | 19.7 | +0.8 (+4.23%) | 101,283 |
| 7 Dec 2017 | INR | 19.1 | 19.5 | 18.65 | 18.9 | 18.9 | +0.3 (+1.61%) | 10,445 |
| 6 Dec 2017 | INR | 19.3 | 19.4 | 18.5 | 18.6 | 18.6 | -0.45 (-2.36%) | 23,555 |
| 5 Dec 2017 | INR | 19 | 19.9 | 18.05 | 19.05 | 19.05 | +0.45 (+2.42%) | 80,844 |
| 4 Dec 2017 | INR | 19.2 | 20 | 18.5 | 18.6 | 18.6 | -0.85 (-4.37%) | 35,178 |
| 1 Dec 2017 | INR | 19.4 | 20.6 | 19.1 | 19.45 | 19.45 | +0.45 (+2.37%) | 83,091 |
| 30 Nov 2017 | INR | 19.5 | 19.75 | 19 | 19 | 19 | -0.15 (-0.78%) | 20,348 |
| 29 Nov 2017 | INR | 20 | 20.35 | 19 | 19.15 | 19.15 | -0.45 (-2.30%) | 21,356 |
| 28 Nov 2017 | INR | 19.7 | 20.9 | 19.3 | 19.6 | 19.6 | -0.25 (-1.26%) | 39,701 |
| 27 Nov 2017 | INR | 19 | 21.3 | 19 | 19.85 | 19.85 | +0.65 (+3.39%) | 80,485 |
| 24 Nov 2017 | INR | 19.85 | 20 | 19 | 19.2 | 19.2 | -0.45 (-2.29%) | 25,435 |
| 23 Nov 2017 | INR | 20 | 20.5 | 19.4 | 19.65 | 19.65 | -0.25 (-1.26%) | 35,039 |
| 22 Nov 2017 | INR | 19.5 | 20.95 | 19.25 | 19.9 | 19.9 | +0.85 (+4.46%) | 106,077 |
| 21 Nov 2017 | INR | 21.35 | 21.85 | 18.6 | 19.05 | 19.05 | -1.1 (-5.46%) | 302,400 |
| 20 Nov 2017 | INR | 16.6 | 20.15 | 16.6 | 20.15 | 20.15 | +3.35 (+19.94%) | 184,666 |
| 17 Nov 2017 | INR | 17.4 | 17.5 | 16.55 | 16.8 | 16.8 | -0.5 (-2.89%) | 9,876 |
| 16 Nov 2017 | INR | 16.5 | 17.75 | 16.2 | 17.3 | 17.3 | +1.05 (+6.46%) | 40,677 |
| 15 Nov 2017 | INR | 16.35 | 16.7 | 16.15 | 16.25 | 16.25 | -0.2 (-1.22%) | 13,950 |
| 14 Nov 2017 | INR | 16.25 | 16.6 | 16.15 | 16.45 | 16.45 | 0.0 (0.0%) | 2,182 |
| 13 Nov 2017 | INR | 16.8 | 16.95 | 16.15 | 16.45 | 16.45 | +0.05 (+0.30%) | 12,124 |
| 10 Nov 2017 | INR | 16.8 | 16.8 | 16.1 | 16.4 | 16.4 | -0.25 (-1.50%) | 8,394 |
| 9 Nov 2017 | INR | 16.85 | 17 | 16.3 | 16.65 | 16.65 | +0.3 (+1.83%) | 6,215 |
| 8 Nov 2017 | INR | 17.05 | 17.1 | 16.25 | 16.35 | 16.35 | -0.3 (-1.80%) | 21,002 |
| 7 Nov 2017 | INR | 17.4 | 17.4 | 16.4 | 16.65 | 16.65 | -0.3 (-1.77%) | 23,842 |
