| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 4.8 | 4.81 | 4.8 | 4.81 | 3.0063 | +0.22 (+4.79%) | 4,396 |
| 4 Dec 2017 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 2.8687 | +0.21 (+4.79%) | 1,170 |
| 1 Dec 2017 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 2.7375 | +0.2 (+4.78%) | 650 |
| 30 Nov 2017 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 2.6125 | +0.19 (+4.76%) | 6,391 |
| 29 Nov 2017 | INR | 3.98 | 3.99 | 3.93 | 3.99 | 2.4937 | +0.18 (+4.72%) | 4,889 |
| 28 Nov 2017 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 2.3813 | +0.18 (+4.96%) | 2,165 |
| 27 Nov 2017 | INR | 3.55 | 3.63 | 3.55 | 3.63 | 2.2687 | +0.17 (+4.91%) | 1,988 |
| 24 Nov 2017 | INR | 3.47 | 3.47 | 3.26 | 3.46 | 2.1625 | +0.15 (+4.53%) | 6,241 |
| 23 Nov 2017 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 2.0688 | +0.15 (+4.75%) | 1,220 |
| 22 Nov 2017 | INR | 2.93 | 3.17 | 2.93 | 3.16 | 1.975 | +0.13 (+4.29%) | 5,623 |
| 21 Nov 2017 | INR | 2.96 | 3.09 | 2.82 | 3.03 | 1.8938 | +0.07 (+2.36%) | 9,564 |
| 20 Nov 2017 | INR | 3 | 3.05 | 2.91 | 2.96 | 1.85 | -0.1 (-3.27%) | 8,641 |
| 17 Nov 2017 | INR | 3.15 | 3.29 | 3 | 3.06 | 1.9125 | -0.09 (-2.86%) | 7,809 |
| 16 Nov 2017 | INR | 3.37 | 3.37 | 3.15 | 3.15 | 1.9688 | -0.06 (-1.87%) | 1,045 |
| 15 Nov 2017 | INR | 3.52 | 3.52 | 3.21 | 3.21 | 2.0063 | -0.16 (-4.75%) | 2,970 |
| 14 Nov 2017 | INR | 3.5 | 3.5 | 3.24 | 3.37 | 2.1063 | -0.04 (-1.17%) | 13,997 |
| 13 Nov 2017 | INR | 3.65 | 3.65 | 3.32 | 3.41 | 2.1313 | -0.08 (-2.29%) | 4,899 |
| 10 Nov 2017 | INR | 3.49 | 3.85 | 3.49 | 3.49 | 2.1812 | -0.18 (-4.90%) | 30,980 |
| 9 Nov 2017 | INR | 3.86 | 3.86 | 3.67 | 3.67 | 2.2938 | -0.19 (-4.92%) | 12,451 |
| 8 Nov 2017 | INR | 4 | 4.18 | 3.86 | 3.86 | 2.4125 | -0.2 (-4.93%) | 8,204 |
| 7 Nov 2017 | INR | 4.46 | 4.46 | 4.06 | 4.06 | 2.5375 | -0.21 (-4.92%) | 12,248 |
| 6 Nov 2017 | INR | 4.66 | 4.67 | 4.23 | 4.27 | 2.6688 | -0.18 (-4.04%) | 40,161 |
| 3 Nov 2017 | INR | 4.78 | 4.78 | 4.34 | 4.45 | 2.7813 | -0.11 (-2.41%) | 28,870 |
| 2 Nov 2017 | INR | 4.57 | 5.04 | 4.56 | 4.56 | 2.85 | -0.24 (-5%) | 11,505 |
| 1 Nov 2017 | INR | 4.9 | 4.9 | 4.47 | 4.8 | 3 | +0.1 (+2.13%) | 1,761 |
| 31 Oct 2017 | INR | 4.5 | 4.7 | 4.5 | 4.7 | 2.9375 | 0.0 (0.0%) | 1,105 |
| 30 Oct 2017 | INR | 4.7 | 4.8 | 4.7 | 4.7 | 2.9375 | 0.0 (0.0%) | 1,002 |
| 27 Oct 2017 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 2.9375 | +0.15 (+3.30%) | 3 |
| 26 Oct 2017 | INR | 4.94 | 4.94 | 4.51 | 4.55 | 2.8438 | -0.19 (-4.01%) | 1,203 |
| 25 Oct 2017 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 2.9625 | -0.24 (-4.82%) | 1,605 |
