| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 18.7 | 20 | 18.7 | 19.6 | 19.6 | +0.55 (+2.89%) | 16,747 |
| 20 Dec 2017 | INR | 18.6 | 19.5 | 18.6 | 19.05 | 19.05 | +0.45 (+2.42%) | 18,733 |
| 19 Dec 2017 | INR | 17.75 | 18.6 | 17.75 | 18.6 | 18.6 | +0.85 (+4.79%) | 3,983 |
| 18 Dec 2017 | INR | 18.5 | 18.5 | 17.65 | 17.75 | 17.75 | -0.8 (-4.31%) | 10,625 |
| 15 Dec 2017 | INR | 20 | 20 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 12,299 |
| 14 Dec 2017 | INR | 19.5 | 20.1 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 4,093 |
| 13 Dec 2017 | INR | 21 | 21.1 | 19.1 | 20.5 | 20.5 | +0.4 (+1.99%) | 18,169 |
| 12 Dec 2017 | INR | 19.25 | 20.3 | 18.4 | 20.1 | 20.1 | +0.75 (+3.88%) | 14,692 |
| 11 Dec 2017 | INR | 21.1 | 21.1 | 19.1 | 19.35 | 19.35 | -0.75 (-3.73%) | 59,891 |
| 8 Dec 2017 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 3,234 |
| 7 Dec 2017 | INR | 19.15 | 19.15 | 18.6 | 19.15 | 19.15 | +0.9 (+4.93%) | 37,985 |
| 6 Dec 2017 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.85 (+4.89%) | 6,256 |
| 5 Dec 2017 | INR | 17.4 | 17.4 | 17.3 | 17.4 | 17.4 | +0.8 (+4.82%) | 25,082 |
| 4 Dec 2017 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.75 (+4.73%) | 485 |
| 1 Dec 2017 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +0.75 (+4.97%) | 326 |
| 30 Nov 2017 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.7 (+4.86%) | 387 |
| 29 Nov 2017 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.65 (+4.73%) | 8,786 |
| 28 Nov 2017 | INR | 14.8 | 14.8 | 13.75 | 13.75 | 13.75 | -0.6 (-4.18%) | 1,430 |
| 27 Nov 2017 | INR | 14.35 | 14.35 | 13.75 | 14.35 | 14.35 | +0.65 (+4.74%) | 3,967 |
| 24 Nov 2017 | INR | 14.6 | 14.6 | 13.55 | 13.7 | 13.7 | -0.25 (-1.79%) | 1,908 |
| 23 Nov 2017 | INR | 13.8 | 15.1 | 13.8 | 13.95 | 13.95 | -0.45 (-3.13%) | 1,643 |
| 22 Nov 2017 | INR | 14.2 | 15.25 | 14.2 | 14.4 | 14.4 | -0.4 (-2.70%) | 4,709 |
| 21 Nov 2017 | INR | 15 | 15 | 14.75 | 14.8 | 14.8 | -0.7 (-4.52%) | 1,756 |
| 20 Nov 2017 | INR | 15 | 15.9 | 15 | 15.5 | 15.5 | +0.25 (+1.64%) | 435 |
| 17 Nov 2017 | INR | 13.9 | 15.25 | 13.9 | 15.25 | 15.25 | +0.7 (+4.81%) | 2,270 |
| 16 Nov 2017 | INR | 14.55 | 14.6 | 14.5 | 14.55 | 14.55 | -0.65 (-4.28%) | 1,370 |
| 15 Nov 2017 | INR | 15.55 | 16.55 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 11,300 |
| 14 Nov 2017 | INR | 15.45 | 16.05 | 15.4 | 16 | 16 | -0.1 (-0.62%) | 2,216 |
| 13 Nov 2017 | INR | 14.85 | 16.25 | 14.8 | 16.1 | 16.1 | +0.6 (+3.87%) | 8,528 |
| 10 Nov 2017 | INR | 16.3 | 16.3 | 15.2 | 15.5 | 15.5 | -0.35 (-2.21%) | 2,260 |
