| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | INR | 6.36 | 6.38 | 6.05 | 6.12 | 6.12 | -0.24 (-3.77%) | 40,736 |
| 5 Jan 2018 | INR | 6.5 | 6.88 | 6.36 | 6.36 | 6.36 | -0.33 (-4.93%) | 27,203 |
| 4 Jan 2018 | INR | 7.28 | 7.28 | 6.6 | 6.69 | 6.69 | -0.25 (-3.60%) | 50,153 |
| 3 Jan 2018 | INR | 7.02 | 7.03 | 6.7 | 6.94 | 6.94 | +0.24 (+3.58%) | 72,704 |
| 2 Jan 2018 | INR | 6.77 | 6.77 | 6.25 | 6.7 | 6.7 | +0.25 (+3.88%) | 105,637 |
| 1 Jan 2018 | INR | 6.45 | 6.45 | 6.2 | 6.45 | 6.45 | +0.3 (+4.88%) | 55,221 |
| 29 Dec 2017 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.29 (+4.95%) | 23,092 |
| 28 Dec 2017 | INR | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | +0.27 (+4.83%) | 12,291 |
| 27 Dec 2017 | INR | 5.4 | 5.59 | 5.3 | 5.59 | 5.59 | +0.26 (+4.88%) | 11,889 |
| 26 Dec 2017 | INR | 5.08 | 5.33 | 5.08 | 5.33 | 5.33 | +0.25 (+4.92%) | 52,938 |
| 22 Dec 2017 | INR | 5.15 | 5.33 | 5.05 | 5.08 | 5.08 | -0.14 (-2.68%) | 26,379 |
| 21 Dec 2017 | INR | 5.44 | 5.44 | 5.06 | 5.22 | 5.22 | -0.07 (-1.32%) | 30,200 |
| 20 Dec 2017 | INR | 4.95 | 5.29 | 4.95 | 5.29 | 5.29 | +0.25 (+4.96%) | 24,335 |
| 19 Dec 2017 | INR | 4.79 | 5.04 | 4.71 | 5.04 | 5.04 | +0.24 (+5%) | 13,471 |
| 18 Dec 2017 | INR | 4.78 | 4.8 | 4.65 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,150 |
| 15 Dec 2017 | INR | 4.7 | 5 | 4.7 | 4.78 | 4.78 | -0.13 (-2.65%) | 21,714 |
| 14 Dec 2017 | INR | 4.8 | 5 | 4.75 | 4.91 | 4.91 | +0.11 (+2.29%) | 21,711 |
| 13 Dec 2017 | INR | 5.28 | 5.28 | 4.78 | 4.8 | 4.8 | -0.23 (-4.57%) | 34,469 |
| 12 Dec 2017 | INR | 5.45 | 5.45 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 43,730 |
| 11 Dec 2017 | INR | 5.52 | 5.67 | 5.25 | 5.29 | 5.29 | -0.23 (-4.17%) | 13,624 |
| 8 Dec 2017 | INR | 5.81 | 5.81 | 5.52 | 5.52 | 5.52 | -0.29 (-4.99%) | 27,899 |
| 7 Dec 2017 | INR | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -0.3 (-4.91%) | 3,992 |
| 6 Dec 2017 | INR | 6.48 | 6.48 | 5.89 | 6.11 | 6.11 | -0.07 (-1.13%) | 38,869 |
| 5 Dec 2017 | INR | 6.18 | 6.18 | 6 | 6.18 | 6.18 | +0.29 (+4.92%) | 55,769 |
| 4 Dec 2017 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.28 (+4.99%) | 4,453 |
| 1 Dec 2017 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | +0.26 (+4.86%) | 1,658 |
| 30 Nov 2017 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 404 |
| 29 Nov 2017 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.24 (+4.94%) | 1,604 |
| 28 Nov 2017 | INR | 4.85 | 4.86 | 4.7 | 4.86 | 4.86 | +0.23 (+4.97%) | 11,604 |
| 27 Nov 2017 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 100 |
