| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 14.1 | 14.8 | 13.6 | 14.65 | 14.65 | +0.55 (+3.90%) | 156,036 |
| 22 Dec 2017 | INR | 14.85 | 15.1 | 13.8 | 14.1 | 14.1 | -0.3 (-2.08%) | 273,324 |
| 21 Dec 2017 | INR | 13.9 | 14.4 | 12.5 | 14.4 | 14.4 | +1.3 (+9.92%) | 228,662 |
| 20 Dec 2017 | INR | 12 | 13.25 | 12 | 13.1 | 13.1 | +1.05 (+8.71%) | 239,635 |
| 19 Dec 2017 | INR | 11.8 | 12.2 | 11.15 | 12.05 | 12.05 | -0.05 (-0.41%) | 45,249 |
| 18 Dec 2017 | INR | 11.7 | 12.2 | 11 | 12.1 | 12.1 | +0.15 (+1.26%) | 68,241 |
| 15 Dec 2017 | INR | 12.2 | 13 | 11.65 | 11.95 | 11.95 | -0.2 (-1.65%) | 35,475 |
| 14 Dec 2017 | INR | 11.4 | 12.75 | 11.4 | 12.15 | 12.15 | -0.15 (-1.22%) | 31,532 |
| 13 Dec 2017 | INR | 11.6 | 12.7 | 11.4 | 12.3 | 12.3 | +0.65 (+5.58%) | 143,083 |
| 12 Dec 2017 | INR | 12.3 | 12.4 | 11.5 | 11.65 | 11.65 | -0.25 (-2.10%) | 40,114 |
| 11 Dec 2017 | INR | 12.35 | 12.85 | 11.7 | 11.9 | 11.9 | -0.3 (-2.46%) | 92,654 |
| 8 Dec 2017 | INR | 12.05 | 12.2 | 11.6 | 12.2 | 12.2 | +1.1 (+9.91%) | 262,199 |
| 7 Dec 2017 | INR | 10.3 | 11.1 | 10 | 11.1 | 11.1 | +1 (+9.90%) | 68,178 |
| 6 Dec 2017 | INR | 10.4 | 10.45 | 10 | 10.1 | 10.1 | -0.3 (-2.88%) | 52,032 |
| 5 Dec 2017 | INR | 10.3 | 10.5 | 10.25 | 10.4 | 10.4 | -0.25 (-2.35%) | 11,155 |
| 4 Dec 2017 | INR | 10.6 | 10.9 | 10.55 | 10.65 | 10.65 | -0.15 (-1.39%) | 39,041 |
| 1 Dec 2017 | INR | 10.65 | 10.9 | 10.5 | 10.8 | 10.8 | +0.4 (+3.85%) | 96,157 |
| 30 Nov 2017 | INR | 10.65 | 10.9 | 10.4 | 10.4 | 10.4 | -0.5 (-4.59%) | 62,585 |
| 29 Nov 2017 | INR | 11.55 | 11.6 | 10.9 | 10.9 | 10.9 | -0.55 (-4.80%) | 78,029 |
| 28 Nov 2017 | INR | 11.2 | 11.65 | 11.15 | 11.45 | 11.45 | 0.0 (0.0%) | 25,555 |
| 27 Nov 2017 | INR | 11.1 | 11.6 | 11.1 | 11.45 | 11.45 | -0.1 (-0.87%) | 42,010 |
| 24 Nov 2017 | INR | 12 | 12.2 | 11.45 | 11.55 | 11.55 | -0.4 (-3.35%) | 51,147 |
| 23 Nov 2017 | INR | 12 | 12.1 | 11.3 | 11.95 | 11.95 | +0.1 (+0.84%) | 81,861 |
| 22 Nov 2017 | INR | 12.85 | 12.85 | 11.75 | 11.85 | 11.85 | -0.5 (-4.05%) | 98,978 |
| 21 Nov 2017 | INR | 12.35 | 12.35 | 12.05 | 12.35 | 12.35 | +0.55 (+4.66%) | 176,573 |
| 20 Nov 2017 | INR | 11.3 | 11.8 | 11.3 | 11.8 | 11.8 | +0.55 (+4.89%) | 64,459 |
| 17 Nov 2017 | INR | 10.45 | 11.55 | 10.45 | 11.25 | 11.25 | +0.25 (+2.27%) | 290,840 |
| 16 Nov 2017 | INR | 11 | 11 | 11 | 11 | 11 | -0.55 (-4.76%) | 7,208 |
| 15 Nov 2017 | INR | 12.65 | 12.65 | 11.55 | 11.55 | 11.55 | -0.6 (-4.94%) | 242,984 |
| 14 Nov 2017 | INR | 12.15 | 12.15 | 11.6 | 12.15 | 12.15 | +0.55 (+4.74%) | 131,784 |
