| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 5 | 5 | 4.75 | 4.97 | 4.97 | -0.03 (-0.60%) | 11,590 |
| 19 Dec 2017 | INR | 5.09 | 5.09 | 4.76 | 5 | 5 | +0.14 (+2.88%) | 4,369 |
| 18 Dec 2017 | INR | 4.88 | 4.88 | 4.67 | 4.86 | 4.86 | +0.21 (+4.52%) | 25,216 |
| 15 Dec 2017 | INR | 4.65 | 4.65 | 4.4 | 4.65 | 4.65 | +0.22 (+4.97%) | 14,920 |
| 14 Dec 2017 | INR | 4.68 | 4.68 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 11,283 |
| 13 Dec 2017 | INR | 4.4 | 4.66 | 4.4 | 4.66 | 4.66 | +0.22 (+4.95%) | 20,534 |
| 12 Dec 2017 | INR | 4.51 | 4.64 | 4.33 | 4.44 | 4.44 | -0.07 (-1.55%) | 4,805 |
| 11 Dec 2017 | INR | 4.97 | 4.97 | 4.51 | 4.51 | 4.51 | -0.23 (-4.85%) | 29,729 |
| 8 Dec 2017 | INR | 4.78 | 4.95 | 4.72 | 4.74 | 4.74 | -0.22 (-4.44%) | 27,643 |
| 7 Dec 2017 | INR | 4.75 | 5.12 | 4.75 | 4.96 | 4.96 | +0.05 (+1.02%) | 6,567 |
| 6 Dec 2017 | INR | 4.98 | 4.98 | 4.62 | 4.91 | 4.91 | +0.16 (+3.37%) | 18,816 |
| 5 Dec 2017 | INR | 4.85 | 5 | 4.65 | 4.75 | 4.75 | -0.1 (-2.06%) | 7,516 |
| 4 Dec 2017 | INR | 4.8 | 5.28 | 4.8 | 4.85 | 4.85 | -0.2 (-3.96%) | 6,857 |
| 1 Dec 2017 | INR | 5.24 | 5.45 | 5.02 | 5.05 | 5.05 | -0.19 (-3.63%) | 19,740 |
| 30 Nov 2017 | INR | 5.1 | 5.29 | 4.85 | 5.24 | 5.24 | +0.16 (+3.15%) | 32,542 |
| 29 Nov 2017 | INR | 4.94 | 5.4 | 4.93 | 5.08 | 5.08 | -0.07 (-1.36%) | 8,832 |
| 28 Nov 2017 | INR | 5.13 | 5.3 | 5.13 | 5.15 | 5.15 | -0.2 (-3.74%) | 2,681 |
| 27 Nov 2017 | INR | 4.92 | 5.35 | 4.91 | 5.35 | 5.35 | +0.25 (+4.90%) | 18,091 |
| 24 Nov 2017 | INR | 5.39 | 5.39 | 5 | 5.1 | 5.1 | -0.09 (-1.73%) | 20,416 |
| 23 Nov 2017 | INR | 5.44 | 5.45 | 5.03 | 5.19 | 5.19 | -0.01 (-0.19%) | 13,931 |
| 22 Nov 2017 | INR | 5.34 | 5.34 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 3,267 |
| 21 Nov 2017 | INR | 5.4 | 5.7 | 5.16 | 5.2 | 5.2 | -0.27 (-4.94%) | 41,169 |
| 20 Nov 2017 | INR | 5.94 | 5.94 | 5.35 | 5.47 | 5.47 | +0.07 (+1.30%) | 46,571 |
| 17 Nov 2017 | INR | 5.46 | 5.5 | 4.77 | 5.4 | 5.4 | +0.4 (+8%) | 23,455 |
| 16 Nov 2017 | INR | 5.5 | 5.5 | 4.75 | 5 | 5 | -0.15 (-2.91%) | 25,869 |
| 15 Nov 2017 | INR | 5.8 | 6.1 | 5.1 | 5.15 | 5.15 | -0.5 (-8.85%) | 22,026 |
| 14 Nov 2017 | INR | 5.89 | 5.89 | 5.3 | 5.65 | 5.65 | +0.11 (+1.99%) | 51,669 |
| 13 Nov 2017 | INR | 4.86 | 5.54 | 4.76 | 5.54 | 5.54 | +0.5 (+9.92%) | 90,638 |
| 10 Nov 2017 | INR | 5.04 | 5.24 | 5.04 | 5.04 | 5.04 | -0.55 (-9.84%) | 55,463 |
| 9 Nov 2017 | INR | 6.49 | 6.49 | 5.59 | 5.59 | 5.59 | -0.62 (-9.98%) | 136,731 |
