| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | INR | 21 | 21 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 868 |
| 11 Jan 2018 | INR | 21 | 21 | 19 | 20 | 20 | 0.0 (0.0%) | 5,884 |
| 10 Jan 2018 | INR | 20 | 20.95 | 19.95 | 20 | 20 | -0.5 (-2.44%) | 1,763 |
| 8 Jan 2018 | INR | 19.85 | 21 | 19.85 | 20.5 | 20.5 | -0.5 (-2.38%) | 683 |
| 5 Jan 2018 | INR | 19.55 | 21 | 19.55 | 21 | 21 | +1.2 (+6.06%) | 330 |
| 4 Jan 2018 | INR | 21 | 21 | 19.8 | 19.8 | 19.8 | +0.4 (+2.06%) | 1,125 |
| 3 Jan 2018 | INR | 21.5 | 21.5 | 19.35 | 19.4 | 19.4 | -1.4 (-6.73%) | 5,288 |
| 2 Jan 2018 | INR | 19.25 | 20.8 | 19.25 | 20.8 | 20.8 | -0.2 (-0.95%) | 382 |
| 1 Jan 2018 | INR | 20.95 | 21 | 20.95 | 21 | 21 | -0.5 (-2.33%) | 620 |
| 29 Dec 2017 | INR | 19.2 | 21.85 | 19.2 | 21.5 | 21.5 | +0.4 (+1.90%) | 3,360 |
| 28 Dec 2017 | INR | 21.25 | 21.25 | 21.1 | 21.1 | 21.1 | +0.5 (+2.43%) | 500 |
| 27 Dec 2017 | INR | 21.05 | 21.05 | 19.8 | 20.6 | 20.6 | -0.35 (-1.67%) | 2,117 |
| 26 Dec 2017 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | +1.25 (+6.35%) | 100 |
| 22 Dec 2017 | INR | 19.2 | 20.95 | 19.15 | 19.7 | 19.7 | -0.65 (-3.19%) | 515 |
| 21 Dec 2017 | INR | 20.1 | 22.1 | 19 | 20.35 | 20.35 | +0.25 (+1.24%) | 2,412 |
| 20 Dec 2017 | INR | 20 | 20.1 | 18.35 | 20.1 | 20.1 | 0.0 (0.0%) | 326 |
| 19 Dec 2017 | INR | 19.85 | 21.65 | 19.2 | 20.1 | 20.1 | +0.25 (+1.26%) | 940 |
| 18 Dec 2017 | INR | 20 | 20.05 | 19.5 | 19.85 | 19.85 | -1.65 (-7.67%) | 5,973 |
| 15 Dec 2017 | INR | 19.1 | 21.65 | 19 | 21.5 | 21.5 | +0.7 (+3.37%) | 822 |
| 14 Dec 2017 | INR | 21.75 | 21.75 | 20.8 | 20.8 | 20.8 | -1 (-4.59%) | 4 |
| 13 Dec 2017 | INR | 21.9 | 21.9 | 19.95 | 21.8 | 21.8 | -0.1 (-0.46%) | 213 |
| 12 Dec 2017 | INR | 21.9 | 21.9 | 19.9 | 21.9 | 21.9 | +0.45 (+2.10%) | 2,442 |
| 11 Dec 2017 | INR | 21.2 | 22.5 | 19.65 | 21.45 | 21.45 | +0.55 (+2.63%) | 1,129 |
| 8 Dec 2017 | INR | 21 | 21.25 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 2,282 |
| 7 Dec 2017 | INR | 22.25 | 22.25 | 22 | 22 | 22 | +1.1 (+5.26%) | 1,285 |
| 6 Dec 2017 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.8 (+3.98%) | 10 |
| 5 Dec 2017 | INR | 18.9 | 20.1 | 18.9 | 20.1 | 20.1 | -0.9 (-4.29%) | 120 |
| 4 Dec 2017 | INR | 19.1 | 21 | 19.1 | 21 | 21 | +0.1 (+0.48%) | 110 |
| 1 Dec 2017 | INR | 20.9 | 20.9 | 18.5 | 20.9 | 20.9 | +0.85 (+4.24%) | 1,021 |
| 30 Nov 2017 | INR | 19 | 20.85 | 18.3 | 20.05 | 20.05 | -0.1 (-0.50%) | 378 |
