| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | INR | 6 | 6.1 | 5.6 | 6.1 | 6.1 | +0.55 (+9.91%) | 321,434 |
| 8 Dec 2017 | INR | 5.5 | 5.55 | 5.15 | 5.55 | 5.55 | +0.5 (+9.90%) | 82,011 |
| 7 Dec 2017 | INR | 4.85 | 5.05 | 4.6 | 5.05 | 5.05 | +0.45 (+9.78%) | 127,378 |
| 6 Dec 2017 | INR | 4.75 | 4.8 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 26,698 |
| 5 Dec 2017 | INR | 4.7 | 4.85 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 28,695 |
| 4 Dec 2017 | INR | 4.9 | 4.95 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 51,521 |
| 1 Dec 2017 | INR | 4.8 | 4.95 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 29,678 |
| 30 Nov 2017 | INR | 5 | 5 | 4.8 | 4.9 | 4.9 | -0.05 (-1.01%) | 36,902 |
| 29 Nov 2017 | INR | 5.3 | 5.35 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 316,413 |
| 28 Nov 2017 | INR | 4.95 | 5.15 | 4.95 | 5.1 | 5.1 | +0.15 (+3.03%) | 162,628 |
| 27 Nov 2017 | INR | 4.9 | 5 | 4.9 | 4.95 | 4.95 | +0.15 (+3.13%) | 77,886 |
| 24 Nov 2017 | INR | 4.95 | 4.95 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 21,228 |
| 23 Nov 2017 | INR | 4.9 | 5 | 4.8 | 4.8 | 4.8 | -0.15 (-3.03%) | 25,417 |
| 22 Nov 2017 | INR | 5.05 | 5.05 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 20,209 |
| 21 Nov 2017 | INR | 4.7 | 5.1 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 44,156 |
| 20 Nov 2017 | INR | 5 | 5.1 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 28,183 |
| 17 Nov 2017 | INR | 5.25 | 5.25 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 65,107 |
| 16 Nov 2017 | INR | 4.8 | 5.1 | 4.8 | 5 | 5 | +0.05 (+1.01%) | 65,693 |
| 15 Nov 2017 | INR | 5 | 5.4 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 29,338 |
| 14 Nov 2017 | INR | 5.3 | 5.3 | 4.95 | 5.15 | 5.15 | +0.1 (+1.98%) | 29,893 |
| 13 Nov 2017 | INR | 4.9 | 5.3 | 4.9 | 5.05 | 5.05 | -0.1 (-1.94%) | 44,277 |
| 10 Nov 2017 | INR | 5 | 5.45 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 35,200 |
| 9 Nov 2017 | INR | 5.5 | 5.7 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 47,645 |
| 8 Nov 2017 | INR | 5.2 | 5.7 | 5.2 | 5.5 | 5.5 | +0.05 (+0.92%) | 94,920 |
| 7 Nov 2017 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 17,960 |
| 6 Nov 2017 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 25,955 |
| 3 Nov 2017 | INR | 6 | 6.3 | 6 | 6 | 6 | -0.3 (-4.76%) | 28,787 |
| 2 Nov 2017 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 275,273 |
| 1 Nov 2017 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | +0.3 (+4.76%) | 26,156 |
| 31 Oct 2017 | INR | 6.05 | 6.3 | 5.7 | 6.3 | 6.3 | +0.3 (+5%) | 166,928 |
