| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 27.2 | 27.7 | 26.65 | 27.15 | 27.15 | +0.3 (+1.12%) | 600,174 |
| 20 Dec 2017 | INR | 24.1 | 27.65 | 24.05 | 26.85 | 26.85 | +2.4 (+9.82%) | 972,805 |
| 19 Dec 2017 | INR | 23.9 | 24.8 | 23.9 | 24.45 | 24.45 | +0.15 (+0.62%) | 168,184 |
| 18 Dec 2017 | INR | 24.2 | 25 | 23.15 | 24.3 | 24.3 | +0.1 (+0.41%) | 466,273 |
| 15 Dec 2017 | INR | 25.7 | 26.1 | 23.45 | 24.2 | 24.2 | -1 (-3.97%) | 479,954 |
| 14 Dec 2017 | INR | 26.5 | 26.8 | 25 | 25.2 | 25.2 | -0.9 (-3.45%) | 408,002 |
| 13 Dec 2017 | INR | 27.05 | 27.75 | 25.7 | 26.1 | 26.1 | -0.7 (-2.61%) | 873,280 |
| 12 Dec 2017 | INR | 27.5 | 27.85 | 26.5 | 26.8 | 26.8 | +0.25 (+0.94%) | 1,448,541 |
| 11 Dec 2017 | INR | 26.8 | 28 | 25.1 | 26.55 | 26.55 | +2.2 (+9.03%) | 2,910,314 |
| 8 Dec 2017 | INR | 23.05 | 24.35 | 23 | 24.35 | 24.35 | +4.05 (+19.95%) | 2,104,792 |
| 7 Dec 2017 | INR | 20.45 | 20.7 | 20.15 | 20.3 | 20.3 | 0.0 (0.0%) | 129,464 |
| 6 Dec 2017 | INR | 20.7 | 20.9 | 20.25 | 20.3 | 20.3 | -0.4 (-1.93%) | 87,310 |
| 5 Dec 2017 | INR | 20.5 | 21.4 | 20.3 | 20.7 | 20.7 | 0.0 (0.0%) | 148,547 |
| 4 Dec 2017 | INR | 20.25 | 21.4 | 20.25 | 20.7 | 20.7 | +0.3 (+1.47%) | 168,027 |
| 1 Dec 2017 | INR | 21 | 21.4 | 20.05 | 20.4 | 20.4 | -0.45 (-2.16%) | 106,621 |
| 30 Nov 2017 | INR | 20.9 | 21.3 | 20.7 | 20.85 | 20.85 | -0.25 (-1.18%) | 124,788 |
| 29 Nov 2017 | INR | 20.55 | 21.6 | 20.55 | 21.1 | 21.1 | +0.05 (+0.24%) | 139,471 |
| 28 Nov 2017 | INR | 20 | 21.85 | 20 | 21.05 | 21.05 | +0.7 (+3.44%) | 433,777 |
| 27 Nov 2017 | INR | 20.2 | 20.65 | 20 | 20.35 | 20.35 | +0.3 (+1.50%) | 121,466 |
| 24 Nov 2017 | INR | 19.5 | 20.7 | 19.3 | 20.05 | 20.05 | +0.75 (+3.89%) | 395,142 |
| 23 Nov 2017 | INR | 19.8 | 19.8 | 19.25 | 19.3 | 19.3 | -0.3 (-1.53%) | 121,333 |
| 22 Nov 2017 | INR | 19.85 | 20.15 | 19.5 | 19.6 | 19.6 | -0.4 (-2%) | 114,689 |
| 21 Nov 2017 | INR | 20.1 | 20.4 | 19.9 | 20 | 20 | 0.0 (0.0%) | 90,189 |
| 20 Nov 2017 | INR | 19.95 | 20.2 | 19.4 | 20 | 20 | +0.15 (+0.76%) | 109,378 |
| 17 Nov 2017 | INR | 20.25 | 20.25 | 19.65 | 19.85 | 19.85 | +0.4 (+2.06%) | 75,364 |
| 16 Nov 2017 | INR | 19.55 | 20.1 | 19.25 | 19.45 | 19.45 | -0.1 (-0.51%) | 148,508 |
| 15 Nov 2017 | INR | 20.1 | 20.3 | 19.4 | 19.55 | 19.55 | -0.55 (-2.74%) | 104,750 |
| 14 Nov 2017 | INR | 20.25 | 20.7 | 19.5 | 20.1 | 20.1 | -0.45 (-2.19%) | 99,975 |
| 13 Nov 2017 | INR | 19.45 | 22 | 19.45 | 20.55 | 20.55 | +1.25 (+6.48%) | 749,997 |
| 10 Nov 2017 | INR | 19.65 | 19.85 | 19.15 | 19.3 | 19.3 | -0.3 (-1.53%) | 90,042 |
