| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 12.37 | 12.89 | 12.37 | 12.68 | 12.68 | -0.15 (-1.17%) | 93,923 |
| 19 Dec 2017 | INR | 12.94 | 12.95 | 12.36 | 12.83 | 12.83 | +0.32 (+2.56%) | 91,858 |
| 18 Dec 2017 | INR | 12.37 | 12.75 | 11.9 | 12.51 | 12.51 | +0.14 (+1.13%) | 57,744 |
| 15 Dec 2017 | INR | 12.4 | 12.6 | 12.2 | 12.37 | 12.37 | -0.15 (-1.20%) | 81,773 |
| 14 Dec 2017 | INR | 12.2 | 12.84 | 12.2 | 12.52 | 12.52 | -0.02 (-0.16%) | 76,366 |
| 13 Dec 2017 | INR | 12.85 | 12.9 | 12.35 | 12.54 | 12.54 | -0.19 (-1.49%) | 148,367 |
| 12 Dec 2017 | INR | 12.15 | 12.9 | 12.15 | 12.73 | 12.73 | +0.14 (+1.11%) | 202,359 |
| 11 Dec 2017 | INR | 12.65 | 12.85 | 12.35 | 12.59 | 12.59 | -0.38 (-2.93%) | 224,246 |
| 8 Dec 2017 | INR | 13.2 | 13.2 | 12.75 | 12.97 | 12.97 | +0.06 (+0.46%) | 45,161 |
| 7 Dec 2017 | INR | 13.2 | 13.2 | 12.62 | 12.91 | 12.91 | -0.12 (-0.92%) | 147,408 |
| 6 Dec 2017 | INR | 13.06 | 13.29 | 12.9 | 13.03 | 13.03 | -0.13 (-0.99%) | 118,835 |
| 5 Dec 2017 | INR | 13.1 | 13.7 | 13 | 13.16 | 13.16 | -0.34 (-2.52%) | 113,968 |
| 4 Dec 2017 | INR | 13.15 | 13.8 | 12.8 | 13.5 | 13.5 | +0.2 (+1.50%) | 155,764 |
| 1 Dec 2017 | INR | 13.4 | 13.85 | 13.2 | 13.3 | 13.3 | +0.1 (+0.76%) | 134,878 |
| 30 Nov 2017 | INR | 14 | 14 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 169,758 |
| 29 Nov 2017 | INR | 14.05 | 14.25 | 13.6 | 13.85 | 13.85 | -0.4 (-2.81%) | 110,989 |
| 28 Nov 2017 | INR | 13.85 | 14.5 | 13.75 | 14.25 | 14.25 | +0.3 (+2.15%) | 250,512 |
| 27 Nov 2017 | INR | 14.2 | 14.2 | 13.2 | 13.95 | 13.95 | +0.25 (+1.82%) | 139,626 |
| 24 Nov 2017 | INR | 13 | 13.95 | 12.7 | 13.7 | 13.7 | +0.4 (+3.01%) | 196,934 |
| 23 Nov 2017 | INR | 12.7 | 13.3 | 12.4 | 13.3 | 13.3 | +0.6 (+4.72%) | 196,132 |
| 22 Nov 2017 | INR | 13.15 | 13.65 | 12.65 | 12.7 | 12.7 | -0.6 (-4.51%) | 252,636 |
| 21 Nov 2017 | INR | 13.3 | 13.9 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 143,603 |
| 20 Nov 2017 | INR | 13.8 | 13.8 | 13.2 | 13.4 | 13.4 | -0.1 (-0.74%) | 72,110 |
| 17 Nov 2017 | INR | 14 | 14.35 | 13.1 | 13.5 | 13.5 | -0.2 (-1.46%) | 264,697 |
| 16 Nov 2017 | INR | 12.7 | 13.75 | 12.7 | 13.7 | 13.7 | +0.6 (+4.58%) | 182,748 |
| 15 Nov 2017 | INR | 14.05 | 14.05 | 12.9 | 13.1 | 13.1 | -0.3 (-2.24%) | 492,925 |
| 14 Nov 2017 | INR | 13.55 | 14 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 224,184 |
| 13 Nov 2017 | INR | 14.8 | 14.9 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 162,301 |
| 10 Nov 2017 | INR | 14.8 | 15.25 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 223,951 |
| 9 Nov 2017 | INR | 15.8 | 15.8 | 14.9 | 15.55 | 15.55 | -0.1 (-0.64%) | 919,307 |
