| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 2.87 | 2.88 | 2.82 | 2.88 | 2.88 | +0.13 (+4.73%) | 125,454 |
| 13 Dec 2017 | INR | 2.57 | 2.94 | 2.55 | 2.75 | 2.75 | -0.08 (-2.83%) | 583,887 |
| 12 Dec 2017 | INR | 3.05 | 3.05 | 2.83 | 2.83 | 2.83 | -0.31 (-9.87%) | 387,165 |
| 11 Dec 2017 | INR | 3.82 | 3.82 | 3.14 | 3.14 | 3.14 | -0.34 (-9.77%) | 1,324,143 |
| 8 Dec 2017 | INR | 3.29 | 3.48 | 3.26 | 3.48 | 3.48 | +0.58 (+20.00%) | 1,866,830 |
| 7 Dec 2017 | INR | 2.65 | 2.9 | 2.6 | 2.9 | 2.9 | +0.48 (+19.83%) | 469,047 |
| 6 Dec 2017 | INR | 2.34 | 2.5 | 2.26 | 2.42 | 2.42 | +0.13 (+5.68%) | 533,301 |
| 5 Dec 2017 | INR | 2.15 | 2.37 | 2.15 | 2.29 | 2.29 | +0.12 (+5.53%) | 303,336 |
| 4 Dec 2017 | INR | 2.12 | 2.24 | 2.12 | 2.17 | 2.17 | -0.01 (-0.46%) | 375,353 |
| 1 Dec 2017 | INR | 2.2 | 2.24 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 70,003 |
| 30 Nov 2017 | INR | 2.11 | 2.24 | 2.11 | 2.18 | 2.18 | -0.06 (-2.68%) | 134,119 |
| 29 Nov 2017 | INR | 2.22 | 2.27 | 2.16 | 2.24 | 2.24 | 0.0 (0.0%) | 129,780 |
| 28 Nov 2017 | INR | 2.2 | 2.39 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 49,044 |
| 27 Nov 2017 | INR | 2.3 | 2.4 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 74,308 |
| 24 Nov 2017 | INR | 2.1 | 2.33 | 2.1 | 2.3 | 2.3 | +0.16 (+7.48%) | 172,659 |
| 23 Nov 2017 | INR | 2.15 | 2.19 | 2.1 | 2.14 | 2.14 | -0.05 (-2.28%) | 45,914 |
| 22 Nov 2017 | INR | 2.3 | 2.3 | 2.12 | 2.19 | 2.19 | -0.05 (-2.23%) | 42,272 |
| 21 Nov 2017 | INR | 2.24 | 2.25 | 2.17 | 2.24 | 2.24 | +0.1 (+4.67%) | 17,501 |
| 20 Nov 2017 | INR | 2.2 | 2.25 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 99,498 |
| 17 Nov 2017 | INR | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -0.02 (-0.92%) | 28,348 |
| 16 Nov 2017 | INR | 2.2 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 6,611 |
| 15 Nov 2017 | INR | 2.15 | 2.24 | 2.11 | 2.17 | 2.17 | -0.03 (-1.36%) | 32,996 |
| 14 Nov 2017 | INR | 2.25 | 2.25 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 71,660 |
| 13 Nov 2017 | INR | 2.22 | 2.35 | 2.1 | 2.25 | 2.25 | +0.03 (+1.35%) | 331,258 |
| 10 Nov 2017 | INR | 2.32 | 2.5 | 2.22 | 2.22 | 2.22 | -0.15 (-6.33%) | 128,605 |
| 9 Nov 2017 | INR | 2.05 | 2.37 | 2.05 | 2.37 | 2.37 | +0.21 (+9.72%) | 314,432 |
| 8 Nov 2017 | INR | 2.29 | 2.3 | 2.11 | 2.16 | 2.16 | -0.11 (-4.85%) | 31,210 |
| 7 Nov 2017 | INR | 2.21 | 2.28 | 2.2 | 2.27 | 2.27 | +0.04 (+1.79%) | 52,870 |
| 6 Nov 2017 | INR | 2.3 | 2.4 | 2.17 | 2.23 | 2.23 | -0.04 (-1.76%) | 189,190 |
| 3 Nov 2017 | INR | 2.42 | 2.53 | 2.22 | 2.27 | 2.27 | -0.05 (-2.16%) | 613,720 |
