| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2018 | INR | 27.55 | 27.9 | 26.6 | 27.1 | 27.1 | -0.2 (-0.73%) | 2,442,653 |
| 29 Dec 2017 | INR | 26 | 27.5 | 25.7 | 27.3 | 27.3 | +2.05 (+8.12%) | 4,963,092 |
| 28 Dec 2017 | INR | 24.8 | 25.95 | 24.55 | 25.25 | 25.25 | +0.75 (+3.06%) | 2,821,995 |
| 27 Dec 2017 | INR | 24.8 | 25.25 | 24.35 | 24.5 | 24.5 | -0.1 (-0.41%) | 1,808,227 |
| 26 Dec 2017 | INR | 23.4 | 25.2 | 23.2 | 24.6 | 24.6 | +1.35 (+5.81%) | 2,273,519 |
| 22 Dec 2017 | INR | 23 | 23.45 | 23 | 23.25 | 23.25 | +0.3 (+1.31%) | 1,210,913 |
| 21 Dec 2017 | INR | 23.05 | 23.2 | 22.85 | 22.95 | 22.95 | 0.0 (0.0%) | 1,149,744 |
| 20 Dec 2017 | INR | 23.35 | 23.85 | 22.85 | 22.95 | 22.95 | -0.5 (-2.13%) | 2,442,693 |
| 19 Dec 2017 | INR | 23 | 23.9 | 22.85 | 23.45 | 23.45 | +0.6 (+2.63%) | 1,198,226 |
| 18 Dec 2017 | INR | 21.65 | 23.55 | 20.8 | 22.85 | 22.85 | -0.45 (-1.93%) | 1,880,855 |
| 15 Dec 2017 | INR | 23.95 | 23.95 | 23.25 | 23.3 | 23.3 | 0.0 (0.0%) | 534,712 |
| 14 Dec 2017 | INR | 23.5 | 23.55 | 23 | 23.3 | 23.3 | -0.1 (-0.43%) | 357,402 |
| 13 Dec 2017 | INR | 23.75 | 23.85 | 23.25 | 23.4 | 23.4 | -0.25 (-1.06%) | 516,558 |
| 12 Dec 2017 | INR | 23.85 | 23.9 | 23.5 | 23.65 | 23.65 | -0.05 (-0.21%) | 470,676 |
| 11 Dec 2017 | INR | 23.6 | 23.9 | 23.6 | 23.7 | 23.7 | +0.3 (+1.28%) | 366,203 |
| 8 Dec 2017 | INR | 23.95 | 24.1 | 23.35 | 23.4 | 23.4 | -0.55 (-2.30%) | 1,104,439 |
| 7 Dec 2017 | INR | 23.9 | 24.2 | 23.9 | 23.95 | 23.95 | +0.05 (+0.21%) | 287,513 |
| 6 Dec 2017 | INR | 23.9 | 24.25 | 23.8 | 23.9 | 23.9 | -0.05 (-0.21%) | 395,096 |
| 5 Dec 2017 | INR | 24.4 | 24.4 | 23.8 | 23.95 | 23.95 | -0.15 (-0.62%) | 427,043 |
| 4 Dec 2017 | INR | 24.4 | 24.55 | 24 | 24.1 | 24.1 | -0.35 (-1.43%) | 465,962 |
| 1 Dec 2017 | INR | 25 | 25 | 24.3 | 24.45 | 24.45 | -0.2 (-0.81%) | 1,267,247 |
| 30 Nov 2017 | INR | 24.65 | 25.4 | 24.3 | 24.65 | 24.65 | -0.05 (-0.20%) | 796,497 |
| 29 Nov 2017 | INR | 25 | 25.1 | 24.55 | 24.7 | 24.7 | -0.15 (-0.60%) | 557,383 |
| 28 Nov 2017 | INR | 25.55 | 25.55 | 24.75 | 24.85 | 24.85 | -0.7 (-2.74%) | 682,453 |
| 27 Nov 2017 | INR | 25.65 | 26.1 | 25.25 | 25.55 | 25.55 | +0.15 (+0.59%) | 1,087,685 |
| 24 Nov 2017 | INR | 24 | 25.7 | 23.9 | 25.4 | 25.4 | +1.5 (+6.28%) | 1,748,667 |
| 23 Nov 2017 | INR | 24 | 24 | 23.8 | 23.9 | 23.9 | -0.05 (-0.21%) | 521,169 |
| 22 Nov 2017 | INR | 24.5 | 24.75 | 23.85 | 23.95 | 23.95 | -0.5 (-2.04%) | 967,138 |
| 21 Nov 2017 | INR | 24.9 | 24.95 | 24.35 | 24.45 | 24.45 | -0.35 (-1.41%) | 777,514 |
| 20 Nov 2017 | INR | 25 | 25 | 24.5 | 24.8 | 24.8 | -0.1 (-0.40%) | 789,320 |
