| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 6.24 | 6.24 | 5.83 | 6 | 6 | -0.01 (-0.17%) | 19,875 |
| 20 Dec 2017 | INR | 5.85 | 6.08 | 5.85 | 6.01 | 6.01 | +0.17 (+2.91%) | 117,104 |
| 19 Dec 2017 | INR | 5.91 | 6.04 | 5.8 | 5.84 | 5.84 | -0.18 (-2.99%) | 14,037 |
| 18 Dec 2017 | INR | 6.19 | 6.19 | 5.8 | 6.02 | 6.02 | +0.03 (+0.50%) | 109,833 |
| 15 Dec 2017 | INR | 5.85 | 6.19 | 5.85 | 5.99 | 5.99 | +0.09 (+1.53%) | 118,411 |
| 14 Dec 2017 | INR | 6.3 | 6.3 | 5.89 | 5.9 | 5.9 | -0.29 (-4.68%) | 19,482 |
| 13 Dec 2017 | INR | 6.2 | 6.37 | 6 | 6.19 | 6.19 | -0.01 (-0.16%) | 223,874 |
| 12 Dec 2017 | INR | 6.49 | 6.5 | 6.2 | 6.2 | 6.2 | -0.2 (-3.13%) | 22,927 |
| 11 Dec 2017 | INR | 6.01 | 6.5 | 6.01 | 6.4 | 6.4 | +0.2 (+3.23%) | 20,378 |
| 8 Dec 2017 | INR | 6.39 | 6.4 | 6 | 6.2 | 6.2 | +0.06 (+0.98%) | 28,999 |
| 7 Dec 2017 | INR | 6.39 | 6.39 | 6.05 | 6.14 | 6.14 | +0.02 (+0.33%) | 6,380 |
| 6 Dec 2017 | INR | 6.15 | 6.44 | 5.84 | 6.12 | 6.12 | -0.02 (-0.33%) | 27,384 |
| 5 Dec 2017 | INR | 6.16 | 6.34 | 6.01 | 6.14 | 6.14 | -0.12 (-1.92%) | 12,644 |
| 4 Dec 2017 | INR | 6.59 | 6.59 | 6.2 | 6.26 | 6.26 | -0.22 (-3.40%) | 12,210 |
| 1 Dec 2017 | INR | 6.69 | 6.69 | 6.3 | 6.48 | 6.48 | -0.03 (-0.46%) | 13,743 |
| 30 Nov 2017 | INR | 6.65 | 6.65 | 6.3 | 6.51 | 6.51 | -0.05 (-0.76%) | 14,422 |
| 29 Nov 2017 | INR | 6.85 | 6.85 | 6.5 | 6.56 | 6.56 | -0.1 (-1.50%) | 30,541 |
| 28 Nov 2017 | INR | 6.55 | 6.86 | 6.3 | 6.66 | 6.66 | +0.11 (+1.68%) | 35,727 |
| 27 Nov 2017 | INR | 6.02 | 6.56 | 6 | 6.55 | 6.55 | +0.3 (+4.80%) | 120,801 |
| 24 Nov 2017 | INR | 6.39 | 6.39 | 6.13 | 6.25 | 6.25 | +0.04 (+0.64%) | 12,952 |
| 23 Nov 2017 | INR | 6.16 | 6.34 | 6.03 | 6.21 | 6.21 | -0.09 (-1.43%) | 5,767 |
| 22 Nov 2017 | INR | 6.65 | 6.65 | 6.26 | 6.3 | 6.3 | -0.17 (-2.63%) | 13,777 |
| 21 Nov 2017 | INR | 6.65 | 6.65 | 6.3 | 6.47 | 6.47 | -0.03 (-0.46%) | 12,505 |
| 20 Nov 2017 | INR | 6.06 | 6.59 | 6.06 | 6.5 | 6.5 | +0.21 (+3.34%) | 10,318 |
| 17 Nov 2017 | INR | 6.79 | 6.8 | 6.2 | 6.29 | 6.29 | -0.21 (-3.23%) | 34,107 |
| 16 Nov 2017 | INR | 6.93 | 6.93 | 6.35 | 6.5 | 6.5 | -0.18 (-2.69%) | 16,406 |
| 15 Nov 2017 | INR | 7.15 | 7.15 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 12,585 |
| 14 Nov 2017 | INR | 6.7 | 7.05 | 6.69 | 7.03 | 7.03 | +0.31 (+4.61%) | 41,098 |
| 13 Nov 2017 | INR | 6.5 | 6.72 | 6.41 | 6.72 | 6.72 | +0.32 (+5%) | 10,756 |
| 10 Nov 2017 | INR | 6.36 | 6.59 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 10,192 |
