| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 6.33 | 6.55 | 6.33 | 6.4 | 6.4 | +0.05 (+0.79%) | 1,380,130 |
| 20 Dec 2017 | INR | 6.19 | 6.62 | 6.16 | 6.35 | 6.35 | +0.15 (+2.42%) | 1,537,677 |
| 19 Dec 2017 | INR | 6.12 | 6.27 | 6.12 | 6.2 | 6.2 | +0.08 (+1.31%) | 601,681 |
| 18 Dec 2017 | INR | 6.2 | 6.3 | 6.02 | 6.12 | 6.12 | -0.05 (-0.81%) | 594,830 |
| 15 Dec 2017 | INR | 6.25 | 6.25 | 6.11 | 6.17 | 6.17 | +0.01 (+0.16%) | 524,663 |
| 14 Dec 2017 | INR | 6.16 | 6.28 | 6.06 | 6.16 | 6.16 | +0.02 (+0.33%) | 343,878 |
| 13 Dec 2017 | INR | 6.18 | 6.25 | 6.1 | 6.14 | 6.14 | -0.08 (-1.29%) | 297,418 |
| 12 Dec 2017 | INR | 6.38 | 6.38 | 6.2 | 6.22 | 6.22 | -0.12 (-1.89%) | 359,574 |
| 11 Dec 2017 | INR | 6.21 | 6.43 | 6.11 | 6.34 | 6.34 | +0.22 (+3.59%) | 943,541 |
| 8 Dec 2017 | INR | 6.09 | 6.25 | 6 | 6.12 | 6.12 | +0.09 (+1.49%) | 734,253 |
| 7 Dec 2017 | INR | 6.03 | 6.33 | 6.01 | 6.03 | 6.03 | +0.02 (+0.33%) | 791,748 |
| 6 Dec 2017 | INR | 6.04 | 6.08 | 5.92 | 6.01 | 6.01 | -0.01 (-0.17%) | 338,608 |
| 5 Dec 2017 | INR | 6.06 | 6.09 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 425,594 |
| 4 Dec 2017 | INR | 6.27 | 6.27 | 6.01 | 6.03 | 6.03 | -0.18 (-2.90%) | 771,792 |
| 1 Dec 2017 | INR | 6.25 | 6.39 | 6.15 | 6.21 | 6.21 | +0.02 (+0.32%) | 684,924 |
| 30 Nov 2017 | INR | 6.19 | 6.4 | 6.05 | 6.19 | 6.19 | +0.07 (+1.14%) | 1,178,988 |
| 29 Nov 2017 | INR | 6.21 | 6.24 | 6.08 | 6.12 | 6.12 | -0.07 (-1.13%) | 786,001 |
| 28 Nov 2017 | INR | 6.21 | 6.24 | 6.15 | 6.19 | 6.19 | -0.02 (-0.32%) | 696,627 |
| 27 Nov 2017 | INR | 6.3 | 6.31 | 6.18 | 6.21 | 6.21 | -0.07 (-1.11%) | 693,164 |
| 24 Nov 2017 | INR | 6.25 | 6.3 | 6.17 | 6.28 | 6.28 | +0.07 (+1.13%) | 861,855 |
| 23 Nov 2017 | INR | 6.23 | 6.3 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 800,925 |
| 22 Nov 2017 | INR | 6.36 | 6.52 | 6.12 | 6.18 | 6.18 | -0.15 (-2.37%) | 1,227,778 |
| 21 Nov 2017 | INR | 6.46 | 6.54 | 6.28 | 6.33 | 6.33 | -0.19 (-2.91%) | 1,599,656 |
| 20 Nov 2017 | INR | 6.85 | 6.85 | 6.42 | 6.52 | 6.52 | -0.14 (-2.10%) | 1,879,512 |
| 17 Nov 2017 | INR | 7.35 | 7.39 | 6.56 | 6.66 | 6.66 | +0.4 (+6.39%) | 4,507,980 |
| 16 Nov 2017 | INR | 6.09 | 6.45 | 6.04 | 6.26 | 6.26 | +0.37 (+6.28%) | 1,719,829 |
| 15 Nov 2017 | INR | 6.15 | 6.15 | 5.85 | 5.89 | 5.89 | -0.19 (-3.13%) | 862,788 |
| 14 Nov 2017 | INR | 6.66 | 6.66 | 6 | 6.08 | 6.08 | -0.1 (-1.62%) | 967,285 |
| 13 Nov 2017 | INR | 6.31 | 6.35 | 6.07 | 6.18 | 6.18 | -0.12 (-1.90%) | 1,342,066 |
| 10 Nov 2017 | INR | 6.44 | 6.47 | 6.26 | 6.3 | 6.3 | -0.15 (-2.33%) | 721,519 |
