| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | INR | 3.49 | 3.49 | 3.2 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,457,928 |
| 11 Jan 2018 | INR | 3.49 | 3.6 | 3.25 | 3.3 | 3.3 | -0.71 (-17.71%) | 4,567,249 |
| 10 Jan 2018 | INR | 4.45 | 4.45 | 3.85 | 4.01 | 4.01 | -0.48 (-10.69%) | 2,174,023 |
| 8 Jan 2018 | INR | 4.5 | 4.6 | 4.35 | 4.49 | 4.49 | +0.34 (+8.19%) | 4,816,561 |
| 5 Jan 2018 | INR | 4.2 | 4.22 | 4.09 | 4.15 | 4.15 | +0.12 (+2.98%) | 1,194,388 |
| 4 Jan 2018 | INR | 3.82 | 4.1 | 3.81 | 4.03 | 4.03 | +0.25 (+6.61%) | 1,932,892 |
| 3 Jan 2018 | INR | 3.8 | 3.83 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 302,199 |
| 2 Jan 2018 | INR | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 443,079 |
| 1 Jan 2018 | INR | 3.85 | 3.88 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 501,126 |
| 29 Dec 2017 | INR | 3.81 | 3.96 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 532,898 |
| 28 Dec 2017 | INR | 4.01 | 4.1 | 3.61 | 3.83 | 3.83 | -0.17 (-4.25%) | 1,172,445 |
| 27 Dec 2017 | INR | 4.1 | 4.1 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 575,672 |
| 26 Dec 2017 | INR | 4 | 4 | 3.95 | 3.98 | 3.98 | +0.06 (+1.53%) | 608,521 |
| 22 Dec 2017 | INR | 3.82 | 4 | 3.8 | 3.92 | 3.92 | +0.16 (+4.26%) | 1,181,965 |
| 21 Dec 2017 | INR | 3.63 | 3.78 | 3.45 | 3.76 | 3.76 | +0.33 (+9.62%) | 1,564,602 |
| 20 Dec 2017 | INR | 3.4 | 3.46 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 717,417 |
| 19 Dec 2017 | INR | 3.5 | 3.5 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 333,612 |
| 18 Dec 2017 | INR | 3.53 | 3.55 | 3.2 | 3.41 | 3.41 | -0.07 (-2.01%) | 375,906 |
| 15 Dec 2017 | INR | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | -0.11 (-3.06%) | 663,491 |
| 14 Dec 2017 | INR | 3.75 | 3.75 | 3.5 | 3.59 | 3.59 | -0.09 (-2.45%) | 590,226 |
| 13 Dec 2017 | INR | 3.82 | 3.82 | 3.65 | 3.68 | 3.68 | -0.09 (-2.39%) | 713,426 |
| 12 Dec 2017 | INR | 3.8 | 3.84 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 626,645 |
| 11 Dec 2017 | INR | 3.9 | 3.9 | 3.71 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,107,813 |
| 8 Dec 2017 | INR | 3.9 | 3.9 | 3.79 | 3.84 | 3.84 | -0.02 (-0.52%) | 452,714 |
| 7 Dec 2017 | INR | 3.8 | 3.94 | 3.8 | 3.86 | 3.86 | -0.05 (-1.28%) | 355,567 |
| 6 Dec 2017 | INR | 4 | 4 | 3.85 | 3.91 | 3.91 | -0.02 (-0.51%) | 592,958 |
| 5 Dec 2017 | INR | 4.1 | 4.1 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 489,945 |
| 4 Dec 2017 | INR | 4.1 | 4.1 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 549,741 |
| 1 Dec 2017 | INR | 4.1 | 4.17 | 4 | 4 | 4 | -0.01 (-0.25%) | 421,919 |
| 30 Nov 2017 | INR | 4.03 | 4.04 | 3.71 | 4.01 | 4.01 | -0.01 (-0.25%) | 892,254 |
