| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | INR | 4.25 | 4.25 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 15,214 |
| 17 Jan 2018 | INR | 4.37 | 4.38 | 3.98 | 4.06 | 4.06 | -0.12 (-2.87%) | 50,290 |
| 16 Jan 2018 | INR | 4.05 | 4.24 | 3.85 | 4.18 | 4.18 | +0.13 (+3.21%) | 22,663 |
| 15 Jan 2018 | INR | 4.45 | 4.45 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 16,903 |
| 12 Jan 2018 | INR | 4.6 | 4.6 | 4.25 | 4.26 | 4.26 | -0.2 (-4.48%) | 1,508 |
| 11 Jan 2018 | INR | 4.72 | 4.72 | 4.3 | 4.46 | 4.46 | -0.06 (-1.33%) | 11,512 |
| 10 Jan 2018 | INR | 4.62 | 4.65 | 4.25 | 4.52 | 4.52 | +0.21 (+4.87%) | 7,645 |
| 8 Jan 2018 | INR | 4.6 | 4.6 | 4.3 | 4.31 | 4.31 | -0.19 (-4.22%) | 67,517 |
| 5 Jan 2018 | INR | 4.5 | 4.5 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 600 |
| 4 Jan 2018 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 3 Jan 2018 | INR | 4.5 | 4.59 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 5,110 |
| 2 Jan 2018 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 10 |
| 1 Jan 2018 | INR | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | +0.05 (+1.06%) | 435 |
| 29 Dec 2017 | INR | 4.75 | 4.91 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 4,200 |
| 28 Dec 2017 | INR | 4.95 | 4.95 | 4.75 | 4.94 | 4.94 | -0.06 (-1.20%) | 860 |
| 27 Dec 2017 | INR | 5 | 5 | 5 | 5 | 5 | +0.05 (+1.01%) | 10 |
| 26 Dec 2017 | INR | 5.12 | 5.12 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 201 |
| 22 Dec 2017 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 100 |
| 21 Dec 2017 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
| 20 Dec 2017 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
| 19 Dec 2017 | INR | 4.94 | 5.16 | 4.94 | 5.16 | 5.16 | +0.22 (+4.45%) | 211 |
| 18 Dec 2017 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 150 |
| 15 Dec 2017 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | INR | 4.7 | 4.94 | 4.7 | 4.94 | 4.94 | 0.0 (0.0%) | 1,362 |
| 13 Dec 2017 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | INR | 4.93 | 5.1 | 4.93 | 4.94 | 4.94 | -0.24 (-4.63%) | 1,846 |
| 11 Dec 2017 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.23 (+4.65%) | 309 |
| 8 Dec 2017 | INR | 5 | 5.4 | 4.93 | 4.95 | 4.95 | -0.23 (-4.44%) | 732 |
| 7 Dec 2017 | INR | 5.41 | 5.41 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 87 |
| 6 Dec 2017 | INR | 5.69 | 5.69 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 695 |
