| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 9.53 | 10 | 9.2 | 9.47 | 9.47 | -0.06 (-0.63%) | 38,218 |
| 20 Dec 2017 | INR | 10.48 | 10.48 | 9.5 | 9.53 | 9.53 | -0.46 (-4.60%) | 38,549 |
| 19 Dec 2017 | INR | 9.7 | 10 | 9.69 | 9.99 | 9.99 | -0.2 (-1.96%) | 18,330 |
| 18 Dec 2017 | INR | 10.6 | 10.6 | 9.6 | 10.19 | 10.19 | +0.09 (+0.89%) | 36,860 |
| 15 Dec 2017 | INR | 10.05 | 10.1 | 9.5 | 10.1 | 10.1 | +0.45 (+4.66%) | 46,534 |
| 14 Dec 2017 | INR | 10.15 | 10.15 | 9.53 | 9.65 | 9.65 | -0.38 (-3.79%) | 17,850 |
| 13 Dec 2017 | INR | 9.35 | 10.1 | 9.35 | 10.03 | 10.03 | +0.26 (+2.66%) | 14,183 |
| 12 Dec 2017 | INR | 9.55 | 10 | 9.5 | 9.77 | 9.77 | -0.07 (-0.71%) | 4,789 |
| 11 Dec 2017 | INR | 9.78 | 10.25 | 9.4 | 9.84 | 9.84 | +0.06 (+0.61%) | 8,392 |
| 8 Dec 2017 | INR | 9.51 | 9.8 | 9.51 | 9.78 | 9.78 | +0.25 (+2.62%) | 24,880 |
| 7 Dec 2017 | INR | 9.5 | 9.98 | 9.5 | 9.53 | 9.53 | -0.37 (-3.74%) | 7,789 |
| 6 Dec 2017 | INR | 9.52 | 9.95 | 9.52 | 9.9 | 9.9 | +0.39 (+4.10%) | 3,220 |
| 5 Dec 2017 | INR | 9.4 | 10 | 9.36 | 9.51 | 9.51 | -0.34 (-3.45%) | 15,355 |
| 4 Dec 2017 | INR | 9.95 | 10 | 9.8 | 9.85 | 9.85 | -0.11 (-1.10%) | 6,849 |
| 1 Dec 2017 | INR | 10 | 10.2 | 9.75 | 9.96 | 9.96 | -0.04 (-0.40%) | 10,112 |
| 30 Nov 2017 | INR | 9.5 | 10.15 | 9.4 | 10 | 10 | +0.33 (+3.41%) | 8,782 |
| 29 Nov 2017 | INR | 10 | 10.5 | 9.61 | 9.67 | 9.67 | -0.38 (-3.78%) | 35,417 |
| 28 Nov 2017 | INR | 10.32 | 10.32 | 10 | 10.05 | 10.05 | +0.22 (+2.24%) | 116,433 |
| 27 Nov 2017 | INR | 9.9 | 9.9 | 9.6 | 9.83 | 9.83 | -0.07 (-0.71%) | 10,425 |
| 24 Nov 2017 | INR | 9.45 | 10.36 | 9.45 | 9.9 | 9.9 | +0.03 (+0.30%) | 14,085 |
| 23 Nov 2017 | INR | 10 | 10.57 | 9.8 | 9.87 | 9.87 | -0.28 (-2.76%) | 8,208 |
| 22 Nov 2017 | INR | 9.75 | 10.15 | 9.75 | 10.15 | 10.15 | +0.45 (+4.64%) | 5,753 |
| 21 Nov 2017 | INR | 10 | 10.15 | 9.5 | 9.7 | 9.7 | -0.3 (-3%) | 28,622 |
| 20 Nov 2017 | INR | 10 | 10.5 | 9.65 | 10 | 10 | -0.05 (-0.50%) | 25,186 |
| 17 Nov 2017 | INR | 10.08 | 10.54 | 9.66 | 10.05 | 10.05 | +0.01 (+0.10%) | 41,377 |
| 16 Nov 2017 | INR | 9.35 | 10.08 | 9.35 | 10.04 | 10.04 | +0.44 (+4.58%) | 20,627 |
| 15 Nov 2017 | INR | 9 | 9.87 | 9 | 9.6 | 9.6 | +0.2 (+2.13%) | 25,599 |
| 14 Nov 2017 | INR | 9.2 | 10.08 | 9.13 | 9.4 | 9.4 | -0.2 (-2.08%) | 17,997 |
| 13 Nov 2017 | INR | 9.8 | 10 | 9.55 | 9.6 | 9.6 | -0.3 (-3.03%) | 6,918 |
| 10 Nov 2017 | INR | 9.65 | 9.99 | 9.6 | 9.9 | 9.9 | -0.04 (-0.40%) | 26,196 |
