| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 4.07 | 4.36 | 4.07 | 4.36 | 4.36 | +0.2 (+4.81%) | 4,643 |
| 19 Dec 2017 | INR | 4.53 | 4.53 | 4.16 | 4.16 | 4.16 | -0.19 (-4.37%) | 5,012 |
| 18 Dec 2017 | INR | 4.25 | 4.37 | 4.2 | 4.35 | 4.35 | +0.16 (+3.82%) | 1,726 |
| 15 Dec 2017 | INR | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 3,695 |
| 14 Dec 2017 | INR | 4.25 | 4.25 | 4.04 | 4.25 | 4.25 | 0.0 (0.0%) | 6,453 |
| 13 Dec 2017 | INR | 3.88 | 4.25 | 3.88 | 4.25 | 4.25 | +0.2 (+4.94%) | 4,467 |
| 12 Dec 2017 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 23,683 |
| 11 Dec 2017 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 14,585 |
| 8 Dec 2017 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 17,425 |
| 7 Dec 2017 | INR | 4.8 | 4.87 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 18,350 |
| 6 Dec 2017 | INR | 5.4 | 5.46 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 46,671 |
| 5 Dec 2017 | INR | 5.18 | 5.4 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 30,839 |
| 4 Dec 2017 | INR | 5.1 | 5.18 | 5.1 | 5.18 | 5.18 | +0.24 (+4.86%) | 14,673 |
| 1 Dec 2017 | INR | 5.05 | 5.07 | 4.9 | 4.94 | 4.94 | +0.11 (+2.28%) | 56,232 |
| 30 Nov 2017 | INR | 4.65 | 4.89 | 4.6 | 4.83 | 4.83 | +0.13 (+2.77%) | 10,476 |
| 29 Nov 2017 | INR | 4.77 | 4.77 | 4.65 | 4.7 | 4.7 | +0.15 (+3.30%) | 33,314 |
| 28 Nov 2017 | INR | 4.27 | 4.56 | 4.26 | 4.55 | 4.55 | +0.2 (+4.60%) | 9,925 |
| 27 Nov 2017 | INR | 4.7 | 4.76 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 14,867 |
| 24 Nov 2017 | INR | 4.55 | 4.55 | 4.23 | 4.55 | 4.55 | +0.13 (+2.94%) | 2,049 |
| 23 Nov 2017 | INR | 4.21 | 4.42 | 4.21 | 4.42 | 4.42 | +0.21 (+4.99%) | 10,828 |
| 22 Nov 2017 | INR | 4.57 | 4.65 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 45,859 |
| 21 Nov 2017 | INR | 4.66 | 4.66 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 9,675 |
| 20 Nov 2017 | INR | 5.14 | 5.14 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 19,361 |
| 17 Nov 2017 | INR | 4.9 | 4.97 | 4.7 | 4.9 | 4.9 | +0.16 (+3.38%) | 16,632 |
| 16 Nov 2017 | INR | 4.75 | 4.75 | 4.7 | 4.74 | 4.74 | +0.21 (+4.64%) | 25,458 |
| 15 Nov 2017 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.21 (+4.86%) | 5,621 |
| 14 Nov 2017 | INR | 4.2 | 4.32 | 4.2 | 4.32 | 4.32 | +0.2 (+4.85%) | 1,970 |
| 13 Nov 2017 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.19 (+4.83%) | 12,970 |
| 10 Nov 2017 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.18 (+4.80%) | 10,270 |
| 9 Nov 2017 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.17 (+4.75%) | 9,649 |
