| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 10.72 | 10.72 | 10.3 | 10.3 | 1.03 | -0.35 (-3.29%) | 1,980 |
| 19 Dec 2017 | INR | 10.1 | 10.65 | 10.1 | 10.65 | 1.065 | +0.45 (+4.41%) | 1,109 |
| 18 Dec 2017 | INR | 10.64 | 10.64 | 10.2 | 10.2 | 1.02 | +0.06 (+0.59%) | 360 |
| 15 Dec 2017 | INR | 10.72 | 10.72 | 10.14 | 10.14 | 1.014 | -0.53 (-4.97%) | 2,884 |
| 14 Dec 2017 | INR | 10.19 | 10.67 | 10.19 | 10.67 | 1.067 | -0.05 (-0.47%) | 1,310 |
| 13 Dec 2017 | INR | 10.72 | 10.72 | 10.72 | 10.72 | 1.072 | +0.3 (+2.88%) | 9,050 |
| 12 Dec 2017 | INR | 10.4 | 10.42 | 10.4 | 10.42 | 1.042 | +0.49 (+4.93%) | 6,910 |
| 11 Dec 2017 | INR | 9.92 | 9.93 | 9.85 | 9.93 | 0.993 | +0.47 (+4.97%) | 5,100 |
| 8 Dec 2017 | INR | 9.38 | 9.46 | 9.38 | 9.46 | 0.946 | +0.45 (+4.99%) | 6,522 |
| 7 Dec 2017 | INR | 9 | 9.01 | 9 | 9.01 | 0.901 | +0.42 (+4.89%) | 15,883 |
| 6 Dec 2017 | INR | 8.59 | 8.59 | 8.55 | 8.59 | 0.859 | +0.4 (+4.88%) | 11,255 |
| 5 Dec 2017 | INR | 8.19 | 8.19 | 7.5 | 8.19 | 0.819 | +0.39 (+5%) | 2,900 |
| 4 Dec 2017 | INR | 7.79 | 7.8 | 7.41 | 7.8 | 0.78 | 0.0 (0.0%) | 1,205 |
| 1 Dec 2017 | INR | 7.87 | 7.87 | 7.25 | 7.8 | 0.78 | +0.3 (+4%) | 802 |
| 30 Nov 2017 | INR | 7.41 | 7.95 | 7.41 | 7.5 | 0.75 | -0.3 (-3.85%) | 3,174 |
| 29 Nov 2017 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 0.78 | +0.24 (+3.17%) | 1,400 |
| 28 Nov 2017 | INR | 7.56 | 7.56 | 7.56 | 7.56 | 0.756 | +0.36 (+5.00%) | 1,000 |
| 27 Nov 2017 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 0.72 | +0.34 (+4.96%) | 920 |
| 24 Nov 2017 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 0.686 | +0.32 (+4.89%) | 300 |
| 23 Nov 2017 | INR | 6.5 | 6.54 | 6.23 | 6.54 | 0.654 | +0.31 (+4.98%) | 4,965 |
| 22 Nov 2017 | INR | 6.23 | 6.23 | 6.23 | 6.23 | 0.623 | 0.0 (0.0%) | 0 |
| 21 Nov 2017 | INR | 6.23 | 6.23 | 6.23 | 6.23 | 0.623 | +0.29 (+4.88%) | 10 |
| 20 Nov 2017 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 0.594 | 0.0 (0.0%) | 0 |
| 17 Nov 2017 | INR | 5.8 | 5.94 | 5.8 | 5.94 | 0.594 | +0.28 (+4.95%) | 350 |
| 16 Nov 2017 | INR | 5.66 | 5.66 | 5.66 | 5.66 | 0.566 | +0.06 (+1.07%) | 200 |
| 15 Nov 2017 | INR | 5.77 | 5.77 | 5.6 | 5.6 | 0.56 | +0.1 (+1.82%) | 1,631 |
| 14 Nov 2017 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 0.55 | -0.21 (-3.68%) | 100 |
| 13 Nov 2017 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 0.571 | -0.23 (-3.87%) | 225 |
| 10 Nov 2017 | INR | 5.94 | 5.95 | 5.94 | 5.94 | 0.594 | -0.31 (-4.96%) | 500 |
| 9 Nov 2017 | INR | 5.94 | 6.25 | 5.94 | 6.25 | 0.625 | 0.0 (0.0%) | 1,650 |
