| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 27 | 28 | 26.85 | 26.85 | 26.85 | -1.4 (-4.96%) | 38,682 |
| 20 Dec 2017 | INR | 27.75 | 31.4 | 26.5 | 28.25 | 28.25 | +1 (+3.67%) | 501,259 |
| 19 Dec 2017 | INR | 28 | 28.65 | 26.5 | 27.25 | 27.25 | -0.65 (-2.33%) | 57,438 |
| 18 Dec 2017 | INR | 27.9 | 30 | 26.45 | 27.9 | 27.9 | -0.35 (-1.24%) | 136,158 |
| 15 Dec 2017 | INR | 29.95 | 31.7 | 27.55 | 28.25 | 28.25 | -0.4 (-1.40%) | 495,942 |
| 14 Dec 2017 | INR | 27 | 29.75 | 27 | 28.65 | 28.65 | +1.8 (+6.70%) | 582,737 |
| 13 Dec 2017 | INR | 25.5 | 27.5 | 22.3 | 26.85 | 26.85 | +2.2 (+8.92%) | 194,543 |
| 12 Dec 2017 | INR | 26.95 | 26.95 | 24.55 | 24.65 | 24.65 | -1.35 (-5.19%) | 28,529 |
| 11 Dec 2017 | INR | 27.5 | 28.1 | 25 | 26 | 26 | -1.85 (-6.64%) | 159,677 |
| 8 Dec 2017 | INR | 24.55 | 28.9 | 24.5 | 27.85 | 27.85 | +3.45 (+14.14%) | 445,232 |
| 7 Dec 2017 | INR | 21.5 | 24.4 | 21 | 24.4 | 24.4 | +4.05 (+19.90%) | 193,372 |
| 6 Dec 2017 | INR | 20.35 | 20.8 | 19.95 | 20.35 | 20.35 | -0.2 (-0.97%) | 7,117 |
| 5 Dec 2017 | INR | 21.7 | 21.7 | 20 | 20.55 | 20.55 | -0.45 (-2.14%) | 15,302 |
| 4 Dec 2017 | INR | 19.2 | 22 | 19.2 | 21 | 21 | 0.0 (0.0%) | 10,876 |
| 1 Dec 2017 | INR | 21.85 | 21.85 | 21 | 21 | 21 | +0.15 (+0.72%) | 2,708 |
| 30 Nov 2017 | INR | 21.6 | 21.6 | 20.85 | 20.85 | 20.85 | -0.15 (-0.71%) | 202 |
| 29 Nov 2017 | INR | 21.5 | 21.75 | 21 | 21 | 21 | -0.45 (-2.10%) | 9,305 |
| 28 Nov 2017 | INR | 21.75 | 22 | 20.35 | 21.45 | 21.45 | +0.2 (+0.94%) | 26,434 |
| 27 Nov 2017 | INR | 22.05 | 22.05 | 21.15 | 21.25 | 21.25 | -0.35 (-1.62%) | 12,617 |
| 24 Nov 2017 | INR | 20.5 | 21.95 | 20.5 | 21.6 | 21.6 | +1.1 (+5.37%) | 12,471 |
| 23 Nov 2017 | INR | 21.3 | 21.3 | 20.1 | 20.5 | 20.5 | +0.15 (+0.74%) | 7,096 |
| 22 Nov 2017 | INR | 19.35 | 22.35 | 19.35 | 20.35 | 20.35 | -0.7 (-3.33%) | 11,424 |
| 21 Nov 2017 | INR | 21.05 | 23.25 | 20.75 | 21.05 | 21.05 | -0.2 (-0.94%) | 37,812 |
| 20 Nov 2017 | INR | 20.65 | 22 | 20.65 | 21.25 | 21.25 | -0.55 (-2.52%) | 14,941 |
| 17 Nov 2017 | INR | 22.25 | 22.95 | 21.6 | 21.8 | 21.8 | -0.5 (-2.24%) | 16,389 |
| 16 Nov 2017 | INR | 21.35 | 22.45 | 20.05 | 22.3 | 22.3 | +1.85 (+9.05%) | 49,277 |
| 15 Nov 2017 | INR | 23.45 | 23.5 | 19.55 | 20.45 | 20.45 | -1.2 (-5.54%) | 92,446 |
| 14 Nov 2017 | INR | 20.6 | 21.65 | 20.25 | 21.65 | 21.65 | +1.95 (+9.90%) | 62,209 |
| 13 Nov 2017 | INR | 19.5 | 20 | 19.3 | 19.7 | 19.7 | +0.5 (+2.60%) | 11,773 |
| 10 Nov 2017 | INR | 19.3 | 19.75 | 19 | 19.2 | 19.2 | -0.1 (-0.52%) | 2,880 |
