| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 5.25 | 5.25 | 4.8 | 4.99 | 4.99 | +0.04 (+0.81%) | 498,744 |
| 19 Dec 2017 | INR | 4.61 | 5.07 | 4.61 | 4.95 | 4.95 | +0.34 (+7.38%) | 144,803 |
| 18 Dec 2017 | INR | 4.28 | 4.69 | 4.1 | 4.61 | 4.61 | +0.34 (+7.96%) | 463,476 |
| 15 Dec 2017 | INR | 4.35 | 4.35 | 4.1 | 4.27 | 4.27 | +0.12 (+2.89%) | 452,351 |
| 14 Dec 2017 | INR | 4.2 | 4.38 | 4.05 | 4.15 | 4.15 | +0.08 (+1.97%) | 862,594 |
| 13 Dec 2017 | INR | 4.44 | 4.44 | 4.03 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,093,275 |
| 12 Dec 2017 | INR | 4.2 | 4.29 | 4.1 | 4.13 | 4.13 | +0.06 (+1.47%) | 40,253 |
| 11 Dec 2017 | INR | 4 | 4.19 | 3.96 | 4.07 | 4.07 | -0.04 (-0.97%) | 38,994 |
| 8 Dec 2017 | INR | 4.2 | 4.2 | 4 | 4.11 | 4.11 | -0.05 (-1.20%) | 94,486 |
| 7 Dec 2017 | INR | 4.29 | 4.43 | 4.07 | 4.16 | 4.16 | +0.1 (+2.46%) | 221,796 |
| 6 Dec 2017 | INR | 4.12 | 4.25 | 3.96 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,355,876 |
| 5 Dec 2017 | INR | 4 | 4.11 | 3.85 | 4.08 | 4.08 | +0.16 (+4.08%) | 220,729 |
| 4 Dec 2017 | INR | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | +0.18 (+4.81%) | 1,223,767 |
| 1 Dec 2017 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +0.17 (+4.76%) | 30,278 |
| 30 Nov 2017 | INR | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | +0.17 (+5%) | 98,166 |
| 29 Nov 2017 | INR | 3.25 | 3.41 | 3.12 | 3.4 | 3.4 | +0.15 (+4.62%) | 247,254 |
| 28 Nov 2017 | INR | 3.42 | 3.42 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 66,528 |
| 27 Nov 2017 | INR | 3.57 | 3.57 | 3.35 | 3.42 | 3.42 | -0.1 (-2.84%) | 150,213 |
| 24 Nov 2017 | INR | 3.43 | 3.65 | 3.43 | 3.52 | 3.52 | -0.09 (-2.49%) | 230,686 |
| 23 Nov 2017 | INR | 3.88 | 3.88 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 150,247 |
| 22 Nov 2017 | INR | 3.75 | 3.92 | 3.65 | 3.79 | 3.79 | -0.05 (-1.30%) | 345,984 |
| 21 Nov 2017 | INR | 3.97 | 4.1 | 3.77 | 3.84 | 3.84 | -0.1 (-2.54%) | 446,107 |
| 20 Nov 2017 | INR | 4 | 4.13 | 3.82 | 3.94 | 3.94 | -0.05 (-1.25%) | 429,156 |
| 17 Nov 2017 | INR | 3.99 | 4.14 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 470,072 |
| 16 Nov 2017 | INR | 4 | 4.01 | 3.63 | 3.99 | 3.99 | +0.17 (+4.45%) | 1,541,696 |
| 15 Nov 2017 | INR | 3.87 | 3.94 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 798,891 |
| 14 Nov 2017 | INR | 3.42 | 3.78 | 3.42 | 3.76 | 3.76 | +0.16 (+4.44%) | 1,750,592 |
| 13 Nov 2017 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.18 (-4.76%) | 41,948 |
| 10 Nov 2017 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.19 (-4.79%) | 14,635 |
| 9 Nov 2017 | INR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.2 (-4.80%) | 15,759 |
