| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 5.5 | 6.02 | 5.5 | 5.98 | 5.98 | +0.23 (+4%) | 215 |
| 13 Dec 2017 | INR | 5.7 | 5.88 | 5.42 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,001 |
| 12 Dec 2017 | INR | 5.53 | 5.79 | 5.53 | 5.7 | 5.7 | +0.18 (+3.26%) | 1,922 |
| 11 Dec 2017 | INR | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | +0.26 (+4.94%) | 4,700 |
| 8 Dec 2017 | INR | 4.8 | 5.26 | 4.8 | 5.26 | 5.26 | +0.25 (+4.99%) | 5,050 |
| 7 Dec 2017 | INR | 4.78 | 5.01 | 4.78 | 5.01 | 5.01 | +0.23 (+4.81%) | 1,662 |
| 6 Dec 2017 | INR | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | +0.07 (+1.49%) | 1,000 |
| 5 Dec 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
| 1 Dec 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
| 30 Nov 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.19 (-3.88%) | 10 |
| 29 Nov 2017 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 780 |
| 28 Nov 2017 | INR | 4.75 | 5.16 | 4.75 | 4.9 | 4.9 | -0.02 (-0.41%) | 5,490 |
| 27 Nov 2017 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
| 24 Nov 2017 | INR | 4.68 | 5.16 | 4.68 | 4.92 | 4.92 | 0.0 (0.0%) | 3,266 |
| 23 Nov 2017 | INR | 5.15 | 5.17 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 475 |
| 22 Nov 2017 | INR | 5.5 | 5.65 | 5.17 | 5.17 | 5.17 | -0.27 (-4.96%) | 2,341 |
| 21 Nov 2017 | INR | 5.72 | 5.72 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 6,410 |
| 20 Nov 2017 | INR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 550 |
| 17 Nov 2017 | INR | 6.33 | 6.33 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 2,405 |
| 16 Nov 2017 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 1,500 |
| 15 Nov 2017 | INR | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.29 (-4.17%) | 511 |
| 14 Nov 2017 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.29 (+4.35%) | 1 |
| 13 Nov 2017 | INR | 6.79 | 7 | 6.51 | 6.66 | 6.66 | -0.13 (-1.91%) | 4,255 |
| 10 Nov 2017 | INR | 6.76 | 7.03 | 6.76 | 6.79 | 6.79 | -0.32 (-4.50%) | 4,904 |
| 9 Nov 2017 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.37 (-4.95%) | 8,100 |
| 8 Nov 2017 | INR | 7.15 | 7.48 | 7.1 | 7.48 | 7.48 | +0.35 (+4.91%) | 13,978 |
| 7 Nov 2017 | INR | 7.05 | 7.4 | 7.05 | 7.13 | 7.13 | +0.08 (+1.13%) | 16,341 |
| 6 Nov 2017 | INR | 6.9 | 7.05 | 6.62 | 7.05 | 7.05 | +0.33 (+4.91%) | 11,619 |
| 3 Nov 2017 | INR | 6.72 | 6.72 | 6.26 | 6.72 | 6.72 | +0.32 (+5%) | 7,441 |
