| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 5.75 | 6.57 | 5.56 | 6.44 | 6.44 | +0.91 (+16.46%) | 2,653,026 |
| 20 Dec 2017 | INR | 4.68 | 5.54 | 4.63 | 5.53 | 5.53 | +0.91 (+19.70%) | 1,160,134 |
| 19 Dec 2017 | INR | 4.74 | 4.74 | 4.5 | 4.62 | 4.62 | +0.01 (+0.22%) | 191,021 |
| 18 Dec 2017 | INR | 4.75 | 4.9 | 4.3 | 4.61 | 4.61 | -0.18 (-3.76%) | 167,744 |
| 15 Dec 2017 | INR | 5.44 | 5.44 | 4.53 | 4.79 | 4.79 | -0.61 (-11.30%) | 699,204 |
| 14 Dec 2017 | INR | 5.75 | 5.8 | 5.1 | 5.4 | 5.4 | -0.16 (-2.88%) | 200,212 |
| 13 Dec 2017 | INR | 5.27 | 5.9 | 5.27 | 5.56 | 5.56 | +0.11 (+2.02%) | 580,244 |
| 12 Dec 2017 | INR | 5.8 | 5.95 | 5.31 | 5.45 | 5.45 | -0.35 (-6.03%) | 357,261 |
| 11 Dec 2017 | INR | 5.8 | 6.4 | 5.59 | 5.8 | 5.8 | +0.21 (+3.76%) | 1,112,450 |
| 8 Dec 2017 | INR | 4.77 | 5.67 | 4.65 | 5.59 | 5.59 | +0.5 (+9.82%) | 1,505,428 |
| 7 Dec 2017 | INR | 4.45 | 5.2 | 4.35 | 5.09 | 5.09 | +0.75 (+17.28%) | 523,328 |
| 6 Dec 2017 | INR | 4.27 | 4.45 | 4.27 | 4.34 | 4.34 | -0.04 (-0.91%) | 121,174 |
| 5 Dec 2017 | INR | 4.17 | 4.49 | 4.17 | 4.38 | 4.38 | -0.03 (-0.68%) | 145,386 |
| 4 Dec 2017 | INR | 4.3 | 4.55 | 4.3 | 4.41 | 4.41 | -0.03 (-0.68%) | 188,451 |
| 1 Dec 2017 | INR | 4.3 | 4.65 | 4.3 | 4.44 | 4.44 | -0.03 (-0.67%) | 220,210 |
| 30 Nov 2017 | INR | 4.5 | 4.55 | 4.32 | 4.47 | 4.47 | -0.02 (-0.45%) | 209,224 |
| 29 Nov 2017 | INR | 4.75 | 4.75 | 4.16 | 4.49 | 4.49 | -0.06 (-1.32%) | 283,240 |
| 28 Nov 2017 | INR | 4.06 | 4.7 | 4.06 | 4.55 | 4.55 | +0.51 (+12.62%) | 695,746 |
| 27 Nov 2017 | INR | 3.96 | 4.09 | 3.85 | 4.04 | 4.04 | +0.15 (+3.86%) | 168,841 |
| 24 Nov 2017 | INR | 4 | 4.07 | 3.8 | 3.89 | 3.89 | -0.1 (-2.51%) | 143,867 |
| 23 Nov 2017 | INR | 3.93 | 4.03 | 3.92 | 3.99 | 3.99 | -0.01 (-0.25%) | 78,483 |
| 22 Nov 2017 | INR | 4.03 | 4.03 | 3.91 | 4 | 4 | +0.02 (+0.50%) | 51,276 |
| 21 Nov 2017 | INR | 3.85 | 4.09 | 3.85 | 3.98 | 3.98 | -0.06 (-1.49%) | 114,952 |
| 20 Nov 2017 | INR | 3.76 | 4.19 | 3.76 | 4.04 | 4.04 | +0.16 (+4.12%) | 293,163 |
| 17 Nov 2017 | INR | 3.75 | 3.99 | 3.75 | 3.88 | 3.88 | +0.04 (+1.04%) | 67,357 |
| 16 Nov 2017 | INR | 3.85 | 3.9 | 3.64 | 3.84 | 3.84 | -0.04 (-1.03%) | 106,591 |
| 15 Nov 2017 | INR | 3.95 | 4 | 3.8 | 3.88 | 3.88 | -0.06 (-1.52%) | 86,354 |
| 14 Nov 2017 | INR | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 61,045 |
| 13 Nov 2017 | INR | 4 | 4.1 | 3.86 | 3.94 | 3.94 | -0.06 (-1.50%) | 86,137 |
| 10 Nov 2017 | INR | 4 | 4.09 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 84,663 |
