| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 5 | 5.04 | 4.9 | 5.04 | 5.04 | +0.24 (+5%) | 3,715,236 |
| 20 Dec 2017 | INR | 4.78 | 4.8 | 4.6 | 4.8 | 4.8 | +0.22 (+4.80%) | 4,683,036 |
| 19 Dec 2017 | INR | 4.17 | 4.59 | 4.17 | 4.58 | 4.58 | +0.2 (+4.57%) | 6,459,663 |
| 18 Dec 2017 | INR | 3.99 | 4.39 | 3.99 | 4.38 | 4.38 | +0.19 (+4.53%) | 5,600,520 |
| 15 Dec 2017 | INR | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 74,734 |
| 14 Dec 2017 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 145,358 |
| 13 Dec 2017 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 383,278 |
| 12 Dec 2017 | INR | 5.29 | 5.29 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 4,684,823 |
| 11 Dec 2017 | INR | 5.09 | 5.16 | 4.69 | 5.13 | 5.13 | +0.21 (+4.27%) | 7,750,875 |
| 8 Dec 2017 | INR | 4.92 | 4.92 | 4.46 | 4.92 | 4.92 | +0.23 (+4.90%) | 9,950,950 |
| 7 Dec 2017 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 3,007,535 |
| 6 Dec 2017 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.21 (+4.93%) | 2,027,459 |
| 5 Dec 2017 | INR | 4.26 | 4.26 | 4.14 | 4.26 | 4.26 | +0.2 (+4.93%) | 5,807,968 |
| 4 Dec 2017 | INR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.19 (+4.91%) | 4,254,106 |
| 1 Dec 2017 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 3,366,998 |
| 30 Nov 2017 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.17 (+4.83%) | 2,201,053 |
| 29 Nov 2017 | INR | 3.52 | 3.52 | 3.49 | 3.52 | 3.52 | +0.16 (+4.76%) | 1,946,457 |
| 28 Nov 2017 | INR | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | +0.16 (+5%) | 2,115,730 |
| 27 Nov 2017 | INR | 3.19 | 3.2 | 3.1 | 3.2 | 3.2 | +0.15 (+4.92%) | 6,329,426 |
| 24 Nov 2017 | INR | 3.26 | 3.26 | 2.96 | 3.05 | 3.05 | -0.06 (-1.93%) | 8,847,869 |
| 23 Nov 2017 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.14 (+4.71%) | 2,073,836 |
| 22 Nov 2017 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | +0.14 (+4.95%) | 2,546,147 |
| 21 Nov 2017 | INR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.13 (+4.81%) | 3,585,497 |
| 20 Nov 2017 | INR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.12 (+4.65%) | 2,434,091 |
| 17 Nov 2017 | INR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +0.12 (+4.88%) | 758,218 |
| 16 Nov 2017 | INR | 2.46 | 2.46 | 2.36 | 2.46 | 2.46 | +0.11 (+4.68%) | 951,387 |
| 15 Nov 2017 | INR | 2.15 | 2.35 | 2.13 | 2.35 | 2.35 | +0.11 (+4.91%) | 3,102,857 |
| 14 Nov 2017 | INR | 2.18 | 2.25 | 2.08 | 2.24 | 2.24 | +0.06 (+2.75%) | 3,383,022 |
| 13 Nov 2017 | INR | 2.29 | 2.29 | 2.1 | 2.18 | 2.18 | -0.01 (-0.46%) | 6,088,120 |
| 10 Nov 2017 | INR | 2.23 | 2.23 | 2.03 | 2.19 | 2.19 | +0.06 (+2.82%) | 7,348,736 |
