| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 2.75 | 2.75 | 2.55 | 2.6 | 2.6 | -0.08 (-2.99%) | 116,020 |
| 29 Jan 2018 | INR | 2.7 | 2.75 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 19,535 |
| 25 Jan 2018 | INR | 2.7 | 2.8 | 2.66 | 2.69 | 2.69 | -0.11 (-3.93%) | 26,297 |
| 24 Jan 2018 | INR | 2.71 | 2.82 | 2.7 | 2.8 | 2.8 | +0.09 (+3.32%) | 20,734 |
| 23 Jan 2018 | INR | 2.64 | 2.74 | 2.55 | 2.71 | 2.71 | +0.1 (+3.83%) | 61,869 |
| 22 Jan 2018 | INR | 2.74 | 2.75 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 60,793 |
| 19 Jan 2018 | INR | 2.8 | 2.85 | 2.68 | 2.72 | 2.72 | -0.1 (-3.55%) | 143,443 |
| 18 Jan 2018 | INR | 2.99 | 2.99 | 2.82 | 2.82 | 2.82 | -0.14 (-4.73%) | 165,140 |
| 17 Jan 2018 | INR | 3 | 3 | 2.87 | 2.96 | 2.96 | -0.02 (-0.67%) | 107,983 |
| 16 Jan 2018 | INR | 2.95 | 3.1 | 2.89 | 2.98 | 2.98 | -0.04 (-1.32%) | 105,645 |
| 15 Jan 2018 | INR | 3.07 | 3.1 | 3 | 3.02 | 3.02 | -0.05 (-1.63%) | 55,013 |
| 12 Jan 2018 | INR | 3.02 | 3.15 | 3.01 | 3.07 | 3.07 | -0.06 (-1.92%) | 50,076 |
| 11 Jan 2018 | INR | 3 | 3.15 | 2.95 | 3.13 | 3.13 | +0.07 (+2.29%) | 194,541 |
| 10 Jan 2018 | INR | 3.02 | 3.2 | 3.01 | 3.06 | 3.06 | +0.03 (+0.99%) | 133,540 |
| 8 Jan 2018 | INR | 3.28 | 3.28 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 147,337 |
| 5 Jan 2018 | INR | 3.25 | 3.27 | 3.1 | 3.18 | 3.18 | -0.05 (-1.55%) | 93,609 |
| 4 Jan 2018 | INR | 3.2 | 3.28 | 3.15 | 3.23 | 3.23 | +0.07 (+2.22%) | 343,410 |
| 3 Jan 2018 | INR | 3.04 | 3.16 | 3 | 3.16 | 3.16 | +0.15 (+4.98%) | 514,302 |
| 2 Jan 2018 | INR | 3.02 | 3.1 | 2.91 | 3.01 | 3.01 | -0.05 (-1.63%) | 177,355 |
| 1 Jan 2018 | INR | 3.24 | 3.24 | 3 | 3.06 | 3.06 | -0.03 (-0.97%) | 98,380 |
| 29 Dec 2017 | INR | 3.15 | 3.35 | 3.06 | 3.09 | 3.09 | -0.13 (-4.04%) | 185,470 |
| 28 Dec 2017 | INR | 3.1 | 3.22 | 3.05 | 3.22 | 3.22 | +0.15 (+4.89%) | 154,023 |
| 27 Dec 2017 | INR | 3 | 3.08 | 2.87 | 3.07 | 3.07 | +0.13 (+4.42%) | 410,626 |
| 26 Dec 2017 | INR | 2.95 | 2.97 | 2.81 | 2.94 | 2.94 | +0.11 (+3.89%) | 196,633 |
| 22 Dec 2017 | INR | 2.83 | 2.84 | 2.83 | 2.83 | 2.83 | +0.12 (+4.43%) | 34,054 |
| 21 Dec 2017 | INR | 2.73 | 2.85 | 2.65 | 2.71 | 2.71 | -0.02 (-0.73%) | 60,507 |
| 20 Dec 2017 | INR | 2.84 | 2.89 | 2.73 | 2.73 | 2.73 | -0.13 (-4.55%) | 126,034 |
| 19 Dec 2017 | INR | 3 | 3 | 2.86 | 2.86 | 2.86 | -0.15 (-4.98%) | 69,698 |
| 18 Dec 2017 | INR | 3.09 | 3.14 | 2.87 | 3.01 | 3.01 | -0.01 (-0.33%) | 505,629 |
| 15 Dec 2017 | INR | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | +0.14 (+4.86%) | 412,466 |
