| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.39 (+4.93%) | 118,111 |
| 20 Dec 2017 | INR | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | +0.37 (+4.91%) | 267,311 |
| 19 Dec 2017 | INR | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | +0.35 (+4.87%) | 21,961 |
| 18 Dec 2017 | INR | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | +0.34 (+4.96%) | 113,782 |
| 15 Dec 2017 | INR | 6.9 | 6.9 | 6.65 | 6.85 | 6.85 | +0.27 (+4.10%) | 1,229,657 |
| 14 Dec 2017 | INR | 6.73 | 6.73 | 6.4 | 6.58 | 6.58 | +0.08 (+1.23%) | 2,305,443 |
| 13 Dec 2017 | INR | 6.89 | 6.89 | 6.32 | 6.5 | 6.5 | -0.09 (-1.37%) | 165,280 |
| 12 Dec 2017 | INR | 6.76 | 7.04 | 6.57 | 6.59 | 6.59 | -0.32 (-4.63%) | 137,612 |
| 11 Dec 2017 | INR | 6.65 | 7 | 6.51 | 6.91 | 6.91 | +0.06 (+0.88%) | 68,894 |
| 8 Dec 2017 | INR | 6.5 | 7.15 | 6.5 | 6.85 | 6.85 | +0.01 (+0.15%) | 449,215 |
| 7 Dec 2017 | INR | 7.49 | 7.54 | 6.84 | 6.84 | 6.84 | -0.35 (-4.87%) | 1,105,789 |
| 6 Dec 2017 | INR | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | +0.34 (+4.96%) | 274,266 |
| 5 Dec 2017 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +0.32 (+4.90%) | 222,243 |
| 4 Dec 2017 | INR | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.31 (+4.98%) | 83,150 |
| 1 Dec 2017 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | +0.29 (+4.89%) | 998,730 |
| 30 Nov 2017 | INR | 5.93 | 5.93 | 5.81 | 5.93 | 5.93 | +0.28 (+4.96%) | 1,265,564 |
| 29 Nov 2017 | INR | 5.67 | 5.68 | 5.6 | 5.65 | 5.65 | +0.24 (+4.44%) | 846,252 |
| 28 Nov 2017 | INR | 5.1 | 5.43 | 4.95 | 5.41 | 5.41 | +0.23 (+4.44%) | 442,939 |
| 27 Nov 2017 | INR | 5.54 | 5.54 | 5.1 | 5.18 | 5.18 | -0.1 (-1.89%) | 53,220 |
| 24 Nov 2017 | INR | 5.5 | 5.5 | 5.15 | 5.28 | 5.28 | -0.02 (-0.38%) | 22,636 |
| 23 Nov 2017 | INR | 5.2 | 5.35 | 4.95 | 5.3 | 5.3 | +0.1 (+1.92%) | 42,016 |
| 22 Nov 2017 | INR | 5.15 | 5.67 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 64,844 |
| 21 Nov 2017 | INR | 5.75 | 5.75 | 5.35 | 5.4 | 5.4 | -0.21 (-3.74%) | 59,434 |
| 20 Nov 2017 | INR | 5.4 | 5.78 | 5.4 | 5.61 | 5.61 | +0.1 (+1.81%) | 130,822 |
| 17 Nov 2017 | INR | 5.77 | 6.04 | 5.5 | 5.51 | 5.51 | -0.27 (-4.67%) | 84,603 |
| 16 Nov 2017 | INR | 5.8 | 6.19 | 5.78 | 5.78 | 5.78 | -0.3 (-4.93%) | 67,266 |
| 15 Nov 2017 | INR | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -0.31 (-4.85%) | 13,479 |
| 14 Nov 2017 | INR | 6.4 | 6.8 | 6.2 | 6.39 | 6.39 | -0.11 (-1.69%) | 104,380 |
| 13 Nov 2017 | INR | 6.55 | 6.55 | 6.25 | 6.5 | 6.5 | +0.26 (+4.17%) | 89,882 |
| 10 Nov 2017 | INR | 5.71 | 6.24 | 5.71 | 6.24 | 6.24 | +0.29 (+4.87%) | 80,478 |
