| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | INR | 6 | 6.25 | 5.9 | 6 | 6 | 0.0 (0.0%) | 54,959 |
| 9 Jan 2018 | INR | 6.25 | 6.25 | 5.95 | 6 | 6 | -0.25 (-4%) | 127,640 |
| 8 Jan 2018 | INR | 6.5 | 6.55 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 105,828 |
| 5 Jan 2018 | INR | 6.8 | 6.8 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 94,962 |
| 4 Jan 2018 | INR | 7.05 | 7.1 | 6.6 | 6.85 | 6.85 | -0.05 (-0.72%) | 228,299 |
| 3 Jan 2018 | INR | 6.8 | 7 | 6.6 | 6.9 | 6.9 | +0.2 (+2.99%) | 335,600 |
| 2 Jan 2018 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.3 (+4.69%) | 196,576 |
| 1 Jan 2018 | INR | 6.4 | 6.4 | 5.9 | 6.4 | 6.4 | +0.3 (+4.92%) | 157,408 |
| 29 Dec 2017 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.25 (+4.27%) | 86,996 |
| 28 Dec 2017 | INR | 5.7 | 5.85 | 5.7 | 5.85 | 5.85 | +0.25 (+4.46%) | 53,056 |
| 27 Dec 2017 | INR | 5.2 | 5.6 | 5.2 | 5.6 | 5.6 | +0.25 (+4.67%) | 123,709 |
| 26 Dec 2017 | INR | 5.1 | 5.35 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 103,340 |
| 22 Dec 2017 | INR | 5.15 | 5.25 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 35,927 |
| 21 Dec 2017 | INR | 5.3 | 5.4 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 61,086 |
| 20 Dec 2017 | INR | 5.05 | 5.25 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 146,017 |
| 19 Dec 2017 | INR | 4.7 | 5 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 70,002 |
| 18 Dec 2017 | INR | 4.8 | 4.8 | 4.65 | 4.8 | 4.8 | 0.0 (0.0%) | 16,580 |
| 15 Dec 2017 | INR | 4.7 | 4.9 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 40,949 |
| 14 Dec 2017 | INR | 5 | 5 | 4.7 | 4.85 | 4.85 | 0.0 (0.0%) | 45,043 |
| 13 Dec 2017 | INR | 5.05 | 5.15 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 75,286 |
| 12 Dec 2017 | INR | 5.4 | 5.4 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 35,648 |
| 11 Dec 2017 | INR | 5.45 | 5.55 | 5.25 | 5.35 | 5.35 | -0.15 (-2.73%) | 88,260 |
| 8 Dec 2017 | INR | 5.5 | 5.65 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 39,032 |
| 7 Dec 2017 | INR | 6.1 | 6.1 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 24,454 |
| 6 Dec 2017 | INR | 6.45 | 6.6 | 5.9 | 6.05 | 6.05 | -0.35 (-5.47%) | 89,781 |
| 5 Dec 2017 | INR | 5.85 | 6.65 | 5.85 | 6.4 | 6.4 | +0.05 (+0.79%) | 191,529 |
| 4 Dec 2017 | INR | 5.85 | 6.75 | 5.85 | 6.35 | 6.35 | +0.3 (+4.96%) | 346,685 |
| 1 Dec 2017 | INR | 5.75 | 6.45 | 5.75 | 6.05 | 6.05 | +0.15 (+2.54%) | 375,574 |
| 30 Nov 2017 | INR | 6.15 | 6.2 | 5.6 | 5.9 | 5.9 | -0.25 (-4.07%) | 283,642 |
| 29 Nov 2017 | INR | 5.15 | 6.15 | 5.1 | 6.15 | 6.15 | +1 (+19.42%) | 850,729 |
