| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 21.1 | 21.8 | 21.1 | 21.45 | 21.45 | +0.45 (+2.14%) | 1,780,508 |
| 18 Dec 2017 | INR | 21 | 21.5 | 20.55 | 21 | 21 | -0.35 (-1.64%) | 1,398,070 |
| 15 Dec 2017 | INR | 21.7 | 21.8 | 21.2 | 21.35 | 21.35 | -0.15 (-0.70%) | 1,005,996 |
| 14 Dec 2017 | INR | 22.3 | 22.3 | 21.2 | 21.5 | 21.5 | -0.4 (-1.83%) | 1,702,751 |
| 13 Dec 2017 | INR | 23.4 | 23.4 | 21.8 | 21.9 | 21.9 | +1.2 (+5.80%) | 11,237,744 |
| 12 Dec 2017 | INR | 20.6 | 20.9 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 583,873 |
| 11 Dec 2017 | INR | 21.3 | 21.3 | 20.65 | 20.75 | 20.75 | -0.25 (-1.19%) | 597,416 |
| 8 Dec 2017 | INR | 21 | 21.6 | 20.8 | 21 | 21 | +0.15 (+0.72%) | 1,005,292 |
| 7 Dec 2017 | INR | 20.5 | 21.15 | 20.5 | 20.85 | 20.85 | +0.35 (+1.71%) | 531,840 |
| 6 Dec 2017 | INR | 20.8 | 21.1 | 20.5 | 20.5 | 20.5 | -0.3 (-1.44%) | 690,808 |
| 5 Dec 2017 | INR | 21.15 | 21.25 | 20.6 | 20.8 | 20.8 | -0.35 (-1.65%) | 590,438 |
| 4 Dec 2017 | INR | 21.5 | 21.75 | 20.85 | 21.15 | 21.15 | -0.25 (-1.17%) | 665,816 |
| 1 Dec 2017 | INR | 22 | 22.55 | 21.2 | 21.4 | 21.4 | -0.55 (-2.51%) | 1,585,810 |
| 30 Nov 2017 | INR | 21.6 | 22.2 | 21.35 | 21.95 | 21.95 | +0.3 (+1.39%) | 2,016,630 |
| 29 Nov 2017 | INR | 21.15 | 22.4 | 21.15 | 21.65 | 21.65 | +0.6 (+2.85%) | 3,106,986 |
| 28 Nov 2017 | INR | 21.35 | 21.65 | 21 | 21.05 | 21.05 | -0.25 (-1.17%) | 1,022,543 |
| 27 Nov 2017 | INR | 21.1 | 21.65 | 20.85 | 21.3 | 21.3 | +0.15 (+0.71%) | 1,058,933 |
| 24 Nov 2017 | INR | 20.7 | 21.65 | 20.55 | 21.15 | 21.15 | +0.45 (+2.17%) | 1,336,450 |
| 23 Nov 2017 | INR | 20.8 | 20.95 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 593,026 |
| 22 Nov 2017 | INR | 20.9 | 20.95 | 20.55 | 20.75 | 20.75 | +0.05 (+0.24%) | 614,710 |
| 21 Nov 2017 | INR | 21.25 | 21.5 | 20.7 | 20.7 | 20.7 | -0.35 (-1.66%) | 784,239 |
| 20 Nov 2017 | INR | 20.15 | 21.75 | 20.1 | 21.05 | 21.05 | +0.85 (+4.21%) | 1,360,455 |
| 17 Nov 2017 | INR | 20.5 | 20.55 | 20.1 | 20.2 | 20.2 | +0.15 (+0.75%) | 696,497 |
| 16 Nov 2017 | INR | 20.3 | 20.35 | 19.95 | 20.05 | 20.05 | -0.15 (-0.74%) | 809,400 |
| 15 Nov 2017 | INR | 20.45 | 20.75 | 20.05 | 20.2 | 20.2 | -0.45 (-2.18%) | 802,179 |
| 14 Nov 2017 | INR | 20.6 | 21 | 20.5 | 20.65 | 20.65 | 0.0 (0.0%) | 809,435 |
| 13 Nov 2017 | INR | 20.85 | 21.1 | 20.55 | 20.65 | 20.65 | -0.5 (-2.36%) | 1,081,602 |
| 10 Nov 2017 | INR | 21.35 | 21.45 | 21 | 21.15 | 21.15 | -0.15 (-0.70%) | 746,783 |
| 9 Nov 2017 | INR | 21.5 | 21.6 | 21.05 | 21.3 | 21.3 | -0.1 (-0.47%) | 691,960 |
| 8 Nov 2017 | INR | 21.65 | 21.75 | 21.15 | 21.4 | 21.4 | -0.15 (-0.70%) | 608,937 |
