| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 6.94 | 7.25 | 6.6 | 6.84 | 6.84 | +0.3 (+4.59%) | 22,743 |
| 15 Dec 2017 | INR | 7.25 | 7.25 | 6.31 | 6.54 | 6.54 | +0.34 (+5.48%) | 58,319 |
| 14 Dec 2017 | INR | 6.44 | 6.44 | 6.1 | 6.2 | 6.2 | +0.01 (+0.16%) | 13,920 |
| 13 Dec 2017 | INR | 6.45 | 6.6 | 6.19 | 6.19 | 6.19 | -0.01 (-0.16%) | 14,043 |
| 12 Dec 2017 | INR | 6.2 | 6.5 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 16,141 |
| 11 Dec 2017 | INR | 6.2 | 6.3 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 16,470 |
| 8 Dec 2017 | INR | 5.9 | 6.64 | 5.9 | 6.2 | 6.2 | -0.28 (-4.32%) | 67,700 |
| 7 Dec 2017 | INR | 6.1 | 6.7 | 6.1 | 6.48 | 6.48 | +0.43 (+7.11%) | 32,492 |
| 6 Dec 2017 | INR | 6 | 6.2 | 5.86 | 6.05 | 6.05 | +0.21 (+3.60%) | 7,435 |
| 5 Dec 2017 | INR | 5.82 | 6 | 5.81 | 5.84 | 5.84 | +0.03 (+0.52%) | 2,630 |
| 4 Dec 2017 | INR | 6.39 | 6.39 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 7,004 |
| 1 Dec 2017 | INR | 5.81 | 6.9 | 5.81 | 6 | 6 | -0.29 (-4.61%) | 23,766 |
| 30 Nov 2017 | INR | 5.67 | 6.29 | 5.31 | 6.29 | 6.29 | +0.57 (+9.97%) | 36,862 |
| 29 Nov 2017 | INR | 6.06 | 6.1 | 5.72 | 5.72 | 5.72 | -0.12 (-2.05%) | 2,747 |
| 28 Nov 2017 | INR | 6.07 | 6.08 | 5.6 | 5.84 | 5.84 | +0.03 (+0.52%) | 20,985 |
| 27 Nov 2017 | INR | 6.05 | 6.08 | 5.8 | 5.81 | 5.81 | -0.44 (-7.04%) | 10,752 |
| 24 Nov 2017 | INR | 6.15 | 6.44 | 5.85 | 6.25 | 6.25 | +0.07 (+1.13%) | 11,240 |
| 23 Nov 2017 | INR | 6.03 | 6.3 | 6 | 6.18 | 6.18 | -0.18 (-2.83%) | 12,396 |
| 22 Nov 2017 | INR | 6.8 | 6.84 | 6.21 | 6.36 | 6.36 | -0.07 (-1.09%) | 68,433 |
| 21 Nov 2017 | INR | 6.48 | 6.6 | 5.8 | 6.43 | 6.43 | +0.15 (+2.39%) | 76,509 |
| 20 Nov 2017 | INR | 6.41 | 6.75 | 5.95 | 6.28 | 6.28 | -0.13 (-2.03%) | 40,189 |
| 17 Nov 2017 | INR | 6.73 | 6.73 | 6.16 | 6.41 | 6.41 | +0.29 (+4.74%) | 146,595 |
| 16 Nov 2017 | INR | 5.9 | 6.12 | 5.78 | 6.12 | 6.12 | +0.55 (+9.87%) | 114,885 |
| 15 Nov 2017 | INR | 5.9 | 5.9 | 5.3 | 5.57 | 5.57 | -0.2 (-3.47%) | 22,606 |
| 14 Nov 2017 | INR | 5.1 | 5.77 | 5 | 5.77 | 5.77 | +0.52 (+9.90%) | 48,492 |
| 13 Nov 2017 | INR | 5.15 | 5.25 | 4.92 | 5.25 | 5.25 | +0.05 (+0.96%) | 74,829 |
| 10 Nov 2017 | INR | 5.45 | 5.45 | 4.9 | 5.2 | 5.2 | +0.08 (+1.56%) | 25,455 |
| 9 Nov 2017 | INR | 5 | 5.24 | 4.7 | 5.12 | 5.12 | +0.35 (+7.34%) | 68,703 |
| 8 Nov 2017 | INR | 4.65 | 4.99 | 4.65 | 4.77 | 4.77 | +0.02 (+0.42%) | 19,063 |
| 7 Nov 2017 | INR | 4.9 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 22,550 |
