| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.44 (+4.99%) | 63,026 |
| 20 Dec 2017 | INR | 8.82 | 8.82 | 8.43 | 8.82 | 8.82 | +0.42 (+5%) | 59,482 |
| 19 Dec 2017 | INR | 8.4 | 8.4 | 8.15 | 8.4 | 8.4 | +0.4 (+5%) | 67,057 |
| 18 Dec 2017 | INR | 7.62 | 8 | 7.45 | 8 | 8 | +0.38 (+4.99%) | 92,529 |
| 15 Dec 2017 | INR | 7.8 | 7.83 | 7.41 | 7.62 | 7.62 | +0.16 (+2.14%) | 67,562 |
| 14 Dec 2017 | INR | 7.11 | 7.46 | 7.08 | 7.46 | 7.46 | +0.35 (+4.92%) | 68,934 |
| 13 Dec 2017 | INR | 6.95 | 7.5 | 6.95 | 7.11 | 7.11 | -0.2 (-2.74%) | 66,002 |
| 12 Dec 2017 | INR | 7.5 | 7.79 | 7.31 | 7.31 | 7.31 | -0.38 (-4.94%) | 42,524 |
| 11 Dec 2017 | INR | 7.99 | 7.99 | 7.3 | 7.69 | 7.69 | +0.06 (+0.79%) | 149,491 |
| 8 Dec 2017 | INR | 7.68 | 7.68 | 7.22 | 7.63 | 7.63 | +0.31 (+4.23%) | 438,312 |
| 7 Dec 2017 | INR | 7.32 | 7.32 | 6.95 | 7.32 | 7.32 | +0.34 (+4.87%) | 249,529 |
| 6 Dec 2017 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | +0.33 (+4.96%) | 90,260 |
| 5 Dec 2017 | INR | 6.49 | 6.65 | 6.48 | 6.65 | 6.65 | +0.31 (+4.89%) | 121,127 |
| 4 Dec 2017 | INR | 6.51 | 6.51 | 6.26 | 6.34 | 6.34 | +0.14 (+2.26%) | 173,497 |
| 1 Dec 2017 | INR | 5.95 | 6.2 | 5.95 | 6.2 | 6.2 | +0.29 (+4.91%) | 108,033 |
| 30 Nov 2017 | INR | 5.91 | 5.91 | 5.61 | 5.91 | 5.91 | +0.28 (+4.97%) | 131,996 |
| 29 Nov 2017 | INR | 5.63 | 5.63 | 5.3 | 5.63 | 5.63 | +0.26 (+4.84%) | 100,455 |
| 28 Nov 2017 | INR | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | +0.25 (+4.88%) | 111,851 |
| 27 Nov 2017 | INR | 5.08 | 5.57 | 5.08 | 5.12 | 5.12 | -0.2 (-3.76%) | 13,072 |
| 24 Nov 2017 | INR | 5.16 | 5.4 | 5.15 | 5.32 | 5.32 | -0.02 (-0.37%) | 52,068 |
| 23 Nov 2017 | INR | 5.58 | 5.68 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 10,355 |
| 22 Nov 2017 | INR | 5.25 | 5.47 | 5.25 | 5.41 | 5.41 | 0.0 (0.0%) | 23,992 |
| 21 Nov 2017 | INR | 5.55 | 5.56 | 5.35 | 5.41 | 5.41 | -0.29 (-5.09%) | 89,405 |
| 20 Nov 2017 | INR | 5.5 | 5.85 | 5.5 | 5.7 | 5.7 | +0.13 (+2.33%) | 57,808 |
| 17 Nov 2017 | INR | 5.02 | 5.75 | 5.02 | 5.57 | 5.57 | +0.52 (+10.30%) | 33,583 |
| 16 Nov 2017 | INR | 5 | 5.25 | 5 | 5.05 | 5.05 | +0.07 (+1.41%) | 21,555 |
| 15 Nov 2017 | INR | 5.19 | 5.5 | 4.87 | 4.98 | 4.98 | -0.51 (-9.29%) | 62,033 |
| 14 Nov 2017 | INR | 5.75 | 5.75 | 5.49 | 5.49 | 5.49 | -0.27 (-4.69%) | 12,905 |
| 13 Nov 2017 | INR | 5.85 | 5.96 | 5.67 | 5.76 | 5.76 | -0.07 (-1.20%) | 77,947 |
| 10 Nov 2017 | INR | 5.9 | 5.99 | 4.7 | 5.83 | 5.83 | +0.01 (+0.17%) | 57,592 |
