| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 2.8 | 2.8 | 2.66 | 2.72 | 2.72 | -0.07 (-2.51%) | 266,515 |
| 20 Dec 2017 | INR | 2.89 | 2.9 | 2.76 | 2.79 | 2.79 | -0.1 (-3.46%) | 139,297 |
| 19 Dec 2017 | INR | 2.94 | 2.94 | 2.75 | 2.89 | 2.89 | +0.09 (+3.21%) | 124,346 |
| 18 Dec 2017 | INR | 2.88 | 2.88 | 2.74 | 2.8 | 2.8 | -0.08 (-2.78%) | 35,884 |
| 15 Dec 2017 | INR | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | +0.13 (+4.73%) | 239,723 |
| 14 Dec 2017 | INR | 2.84 | 2.84 | 2.6 | 2.75 | 2.75 | +0.04 (+1.48%) | 183,039 |
| 13 Dec 2017 | INR | 2.71 | 2.82 | 2.62 | 2.71 | 2.71 | 0.0 (0.0%) | 97,176 |
| 12 Dec 2017 | INR | 2.69 | 2.89 | 2.66 | 2.71 | 2.71 | -0.09 (-3.21%) | 154,245 |
| 11 Dec 2017 | INR | 2.66 | 2.91 | 2.66 | 2.8 | 2.8 | +0.02 (+0.72%) | 164,915 |
| 8 Dec 2017 | INR | 2.76 | 2.99 | 2.76 | 2.78 | 2.78 | -0.12 (-4.14%) | 135,687 |
| 7 Dec 2017 | INR | 2.85 | 3 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 169,073 |
| 6 Dec 2017 | INR | 2.88 | 3.01 | 2.85 | 3 | 3 | 0.0 (0.0%) | 207,809 |
| 5 Dec 2017 | INR | 3.24 | 3.24 | 2.96 | 3 | 3 | -0.1 (-3.23%) | 72,367 |
| 4 Dec 2017 | INR | 3 | 3.18 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 38,391 |
| 1 Dec 2017 | INR | 3 | 3.25 | 3 | 3.03 | 3.03 | -0.11 (-3.50%) | 37,013 |
| 30 Nov 2017 | INR | 3.27 | 3.27 | 3.08 | 3.14 | 3.14 | -0.09 (-2.79%) | 53,598 |
| 29 Nov 2017 | INR | 3.2 | 3.28 | 2.99 | 3.23 | 3.23 | +0.1 (+3.19%) | 91,337 |
| 28 Nov 2017 | INR | 3.3 | 3.3 | 3.13 | 3.13 | 3.13 | -0.16 (-4.86%) | 74,834 |
| 27 Nov 2017 | INR | 3.2 | 3.39 | 3.17 | 3.29 | 3.29 | -0.04 (-1.20%) | 118,474 |
| 24 Nov 2017 | INR | 3.42 | 3.42 | 3.21 | 3.33 | 3.33 | +0.01 (+0.30%) | 94,673 |
| 23 Nov 2017 | INR | 3.42 | 3.44 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 41,709 |
| 22 Nov 2017 | INR | 3.44 | 3.46 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 52,813 |
| 21 Nov 2017 | INR | 3.4 | 3.48 | 3.26 | 3.4 | 3.4 | +0.06 (+1.80%) | 76,037 |
| 20 Nov 2017 | INR | 3.5 | 3.5 | 3.25 | 3.34 | 3.34 | -0.07 (-2.05%) | 102,101 |
| 17 Nov 2017 | INR | 3.35 | 3.67 | 3.33 | 3.41 | 3.41 | -0.09 (-2.57%) | 274,670 |
| 16 Nov 2017 | INR | 3.21 | 3.5 | 3.21 | 3.5 | 3.5 | +0.16 (+4.79%) | 257,776 |
| 15 Nov 2017 | INR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 38,321 |
| 14 Nov 2017 | INR | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 56,702 |
| 13 Nov 2017 | INR | 4.05 | 4.05 | 3.61 | 3.69 | 3.69 | -0.32 (-7.98%) | 349,544 |
| 10 Nov 2017 | INR | 4 | 4.25 | 3.71 | 4.01 | 4.01 | -0.11 (-2.67%) | 195,454 |
