| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | INR | 19 | 19.35 | 19 | 19 | 19 | +0.55 (+2.98%) | 1,456 |
| 28 Dec 2017 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.85 (+4.83%) | 981 |
| 27 Dec 2017 | INR | 16 | 17.6 | 16 | 17.6 | 17.6 | +0.8 (+4.76%) | 262 |
| 26 Dec 2017 | INR | 16 | 16.8 | 15.35 | 16.8 | 16.8 | +0.8 (+5%) | 386 |
| 22 Dec 2017 | INR | 16.8 | 16.8 | 16 | 16 | 16 | 0.0 (0.0%) | 104 |
| 21 Dec 2017 | INR | 16.05 | 16.05 | 16 | 16 | 16 | -0.75 (-4.48%) | 250 |
| 20 Dec 2017 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.4 (-2.33%) | 460 |
| 19 Dec 2017 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 750 |
| 14 Dec 2017 | INR | 18.25 | 18.3 | 17 | 18.05 | 18.05 | +0.25 (+1.40%) | 344 |
| 13 Dec 2017 | INR | 17.9 | 17.9 | 16.5 | 17.8 | 17.8 | +0.5 (+2.89%) | 569 |
| 12 Dec 2017 | INR | 16 | 17.3 | 15.7 | 17.3 | 17.3 | +0.8 (+4.85%) | 530 |
| 11 Dec 2017 | INR | 18 | 18 | 16.5 | 16.5 | 16.5 | -0.8 (-4.62%) | 230 |
| 8 Dec 2017 | INR | 16.2 | 17.3 | 16.2 | 17.3 | 17.3 | +0.8 (+4.85%) | 212 |
| 6 Dec 2017 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 125 |
| 5 Dec 2017 | INR | 15.75 | 17.35 | 15.75 | 17.35 | 17.35 | +0.8 (+4.83%) | 196 |
| 4 Dec 2017 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 75 |
| 29 Nov 2017 | INR | 16 | 17.4 | 16 | 17.4 | 17.4 | +0.8 (+4.82%) | 244 |
| 28 Nov 2017 | INR | 17.7 | 17.7 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 555 |
| 27 Nov 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.6 (-3.43%) | 16 |
| 24 Nov 2017 | INR | 17.05 | 17.5 | 17.05 | 17.5 | 17.5 | -0.4 (-2.23%) | 300 |
| 23 Nov 2017 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 45 |
| 22 Nov 2017 | INR | 19.5 | 19.5 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 910 |
| 10 Nov 2017 | INR | 19.75 | 19.8 | 19.75 | 19.75 | 19.75 | -0.05 (-0.25%) | 300 |
| 9 Nov 2017 | INR | 18 | 19.8 | 18 | 19.8 | 19.8 | +0.9 (+4.76%) | 300 |
| 8 Nov 2017 | INR | 17.1 | 18.9 | 17.1 | 18.9 | 18.9 | +0.9 (+5%) | 74 |
| 7 Nov 2017 | INR | 18 | 18 | 18 | 18 | 18 | +0.15 (+0.84%) | 180 |
| 6 Nov 2017 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 262 |
| 3 Nov 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.6 (-3.10%) | 50 |
| 2 Nov 2017 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.9 (-4.44%) | 88 |
| 1 Nov 2017 | INR | 19.3 | 20.25 | 18.55 | 20.25 | 20.25 | +0.95 (+4.92%) | 466 |
