| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 5.3 | 5.48 | 5.17 | 5.4 | 2.592 | +0.13 (+2.47%) | 821,200 |
| 20 Dec 2017 | INR | 5.25 | 5.4 | 5.22 | 5.27 | 2.5296 | -0.04 (-0.75%) | 1,146,668 |
| 19 Dec 2017 | INR | 5.17 | 5.39 | 5.17 | 5.31 | 2.5488 | -0.01 (-0.19%) | 1,083,318 |
| 18 Dec 2017 | INR | 5.35 | 5.75 | 5.09 | 5.32 | 2.5536 | -0.02 (-0.37%) | 2,924,234 |
| 15 Dec 2017 | INR | 5.27 | 5.39 | 5.2 | 5.34 | 2.5632 | -0.02 (-0.37%) | 1,626,175 |
| 14 Dec 2017 | INR | 5.73 | 5.9 | 5.05 | 5.36 | 2.5728 | -0.35 (-6.13%) | 2,872,468 |
| 13 Dec 2017 | INR | 4.86 | 5.79 | 4.86 | 5.71 | 2.7408 | +0.88 (+18.22%) | 3,745,773 |
| 12 Dec 2017 | INR | 5 | 5 | 4.77 | 4.83 | 2.3184 | -0.19 (-3.78%) | 2,332,224 |
| 11 Dec 2017 | INR | 5.15 | 5.2 | 4.96 | 5.02 | 2.4096 | -0.06 (-1.18%) | 2,784,498 |
| 8 Dec 2017 | INR | 5.68 | 5.68 | 5.06 | 5.08 | 2.4384 | -0.11 (-2.12%) | 1,760,758 |
| 7 Dec 2017 | INR | 5.16 | 5.3 | 5.15 | 5.19 | 2.4912 | +0.03 (+0.58%) | 2,175,380 |
| 6 Dec 2017 | INR | 5.45 | 5.45 | 5.07 | 5.16 | 2.4768 | -0.19 (-3.55%) | 2,763,195 |
| 5 Dec 2017 | INR | 5.46 | 5.46 | 5.3 | 5.35 | 2.568 | -0.12 (-2.19%) | 2,720,994 |
| 4 Dec 2017 | INR | 5.69 | 5.69 | 5.46 | 5.47 | 2.6256 | -0.05 (-0.91%) | 3,275,662 |
| 1 Dec 2017 | INR | 5.5 | 5.73 | 5.4 | 5.52 | 2.6496 | +0.09 (+1.66%) | 1,965,123 |
| 30 Nov 2017 | INR | 5.5 | 5.5 | 5.42 | 5.43 | 2.6064 | -0.05 (-0.91%) | 2,476,437 |
| 29 Nov 2017 | INR | 5.57 | 5.6 | 5.45 | 5.48 | 2.6304 | -0.1 (-1.79%) | 882,637 |
| 28 Nov 2017 | INR | 5.84 | 5.84 | 5.46 | 5.58 | 2.6784 | -0.21 (-3.63%) | 886,946 |
| 27 Nov 2017 | INR | 5.8 | 5.87 | 5.66 | 5.79 | 2.7792 | -0.04 (-0.69%) | 1,001,315 |
| 24 Nov 2017 | INR | 5.7 | 6.25 | 5.5 | 5.83 | 2.7984 | +0.22 (+3.92%) | 907,502 |
| 23 Nov 2017 | INR | 5.45 | 5.7 | 5.45 | 5.61 | 2.6928 | +0.05 (+0.90%) | 1,118,694 |
| 22 Nov 2017 | INR | 5.76 | 5.79 | 5.5 | 5.56 | 2.6688 | -0.12 (-2.11%) | 1,709,409 |
| 21 Nov 2017 | INR | 5.73 | 5.8 | 5.65 | 5.68 | 2.7264 | -0.08 (-1.39%) | 1,527,585 |
| 20 Nov 2017 | INR | 5.9 | 5.9 | 5.74 | 5.76 | 2.7648 | -0.06 (-1.03%) | 1,511,797 |
| 17 Nov 2017 | INR | 5.9 | 5.97 | 5.77 | 5.82 | 2.7936 | -0.06 (-1.02%) | 2,008,746 |
| 16 Nov 2017 | INR | 5.9 | 6.04 | 5.8 | 5.88 | 2.8224 | +0.01 (+0.17%) | 1,393,389 |
| 15 Nov 2017 | INR | 5.94 | 6.05 | 5.8 | 5.87 | 2.8176 | -0.07 (-1.18%) | 1,127,550 |
| 14 Nov 2017 | INR | 6.05 | 6.07 | 5.9 | 5.94 | 2.8512 | -0.01 (-0.17%) | 1,097,853 |
| 13 Nov 2017 | INR | 6 | 6.07 | 5.92 | 5.95 | 2.856 | -0.03 (-0.50%) | 1,019,256 |
| 10 Nov 2017 | INR | 5.9 | 6.07 | 5.85 | 5.98 | 2.8704 | +0.02 (+0.34%) | 937,256 |
