| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 11.32 | 11.32 | 11.29 | 11.29 | 11.29 | +0.26 (+2.36%) | 1,559 |
| 19 Dec 2017 | INR | 11 | 11.04 | 10 | 11.03 | 11.03 | +0.51 (+4.85%) | 7,878 |
| 18 Dec 2017 | INR | 10.02 | 10.52 | 10.02 | 10.52 | 10.52 | +0.5 (+4.99%) | 569 |
| 15 Dec 2017 | INR | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | +0.47 (+4.92%) | 1,154 |
| 14 Dec 2017 | INR | 9.1 | 9.55 | 9.1 | 9.55 | 9.55 | +0.45 (+4.95%) | 1,671 |
| 13 Dec 2017 | INR | 9.08 | 9.12 | 9.08 | 9.1 | 9.1 | +0.35 (+4%) | 9,239 |
| 12 Dec 2017 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.39 (-4.27%) | 500 |
| 11 Dec 2017 | INR | 9.14 | 9.14 | 8.65 | 9.14 | 9.14 | +0.34 (+3.86%) | 630 |
| 8 Dec 2017 | INR | 8.5 | 9.16 | 8.39 | 8.8 | 8.8 | -0.03 (-0.34%) | 2,600 |
| 7 Dec 2017 | INR | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | +0.32 (+3.76%) | 350 |
| 6 Dec 2017 | INR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | INR | 9.23 | 9.23 | 8.45 | 8.51 | 8.51 | -0.38 (-4.27%) | 450 |
| 4 Dec 2017 | INR | 8.5 | 8.89 | 8.5 | 8.89 | 8.89 | +0.32 (+3.73%) | 1,250 |
| 1 Dec 2017 | INR | 8.7 | 9.4 | 8.57 | 8.57 | 8.57 | -0.44 (-4.88%) | 1,597 |
| 30 Nov 2017 | INR | 9.32 | 9.32 | 9.01 | 9.01 | 9.01 | +0.11 (+1.24%) | 2,238 |
| 29 Nov 2017 | INR | 8.9 | 8.92 | 8.9 | 8.9 | 8.9 | +0.38 (+4.46%) | 2,915 |
| 28 Nov 2017 | INR | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
| 27 Nov 2017 | INR | 8.52 | 9.38 | 8.52 | 8.52 | 8.52 | -0.44 (-4.91%) | 1,023 |
| 24 Nov 2017 | INR | 8.3 | 8.96 | 8.3 | 8.96 | 8.96 | +0.39 (+4.55%) | 110 |
| 23 Nov 2017 | INR | 8.45 | 8.87 | 8.03 | 8.57 | 8.57 | +0.12 (+1.42%) | 5,840 |
| 22 Nov 2017 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.15 (-1.74%) | 400 |
| 21 Nov 2017 | INR | 9.34 | 9.37 | 8.49 | 8.6 | 8.6 | -0.33 (-3.70%) | 2,120 |
| 20 Nov 2017 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | +0.4 (+4.69%) | 100 |
| 17 Nov 2017 | INR | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | +0.4 (+4.92%) | 400 |
| 16 Nov 2017 | INR | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | -0.41 (-4.80%) | 925 |
| 15 Nov 2017 | INR | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | -0.44 (-4.90%) | 6,700 |
| 14 Nov 2017 | INR | 8.55 | 8.98 | 8.54 | 8.98 | 8.98 | 0.0 (0.0%) | 1,950 |
| 13 Nov 2017 | INR | 9 | 9 | 8.98 | 8.98 | 8.98 | -0.47 (-4.97%) | 4,523 |
| 10 Nov 2017 | INR | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.47 (-4.74%) | 25 |
| 9 Nov 2017 | INR | 9.43 | 9.92 | 9.43 | 9.92 | 9.92 | 0.0 (0.0%) | 603 |
