| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 8.9 | 9.55 | 8.9 | 9.2 | 9.2 | +0.05 (+0.55%) | 102,115 |
| 21 Dec 2017 | INR | 9.25 | 9.25 | 8.85 | 9.15 | 9.15 | +0.15 (+1.67%) | 78,590 |
| 20 Dec 2017 | INR | 8.9 | 9.2 | 8.5 | 9 | 9 | +0.15 (+1.69%) | 68,107 |
| 19 Dec 2017 | INR | 9.4 | 9.4 | 8.7 | 8.85 | 8.85 | -0.2 (-2.21%) | 61,449 |
| 18 Dec 2017 | INR | 8.45 | 9.1 | 8.45 | 9.05 | 9.05 | +0.35 (+4.02%) | 103,234 |
| 15 Dec 2017 | INR | 9 | 9 | 8.45 | 8.7 | 8.7 | +0.05 (+0.58%) | 72,875 |
| 14 Dec 2017 | INR | 8.75 | 9.2 | 8.45 | 8.65 | 8.65 | -0.15 (-1.70%) | 65,137 |
| 13 Dec 2017 | INR | 9.25 | 9.25 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 59,064 |
| 12 Dec 2017 | INR | 8.7 | 9.35 | 8.7 | 9.25 | 9.25 | +0.15 (+1.65%) | 66,507 |
| 11 Dec 2017 | INR | 9.4 | 9.4 | 8.8 | 9.1 | 9.1 | +0.1 (+1.11%) | 128,751 |
| 8 Dec 2017 | INR | 8.5 | 9 | 8.3 | 9 | 9 | +0.4 (+4.65%) | 89,677 |
| 7 Dec 2017 | INR | 8.55 | 9.1 | 8.55 | 8.6 | 8.6 | -0.35 (-3.91%) | 159,380 |
| 6 Dec 2017 | INR | 8.95 | 9.45 | 8.95 | 8.95 | 8.95 | -0.45 (-4.79%) | 57,591 |
| 5 Dec 2017 | INR | 10.15 | 10.2 | 9.4 | 9.4 | 9.4 | -0.45 (-4.57%) | 86,101 |
| 4 Dec 2017 | INR | 10.45 | 10.45 | 9.55 | 9.85 | 9.85 | -0.2 (-1.99%) | 138,652 |
| 1 Dec 2017 | INR | 10.3 | 10.3 | 9.8 | 10.05 | 10.05 | +0.2 (+2.03%) | 153,313 |
| 30 Nov 2017 | INR | 9.95 | 10.15 | 9.25 | 9.85 | 9.85 | +0.15 (+1.55%) | 241,528 |
| 29 Nov 2017 | INR | 9.7 | 9.7 | 8.8 | 9.7 | 9.7 | +0.45 (+4.86%) | 187,692 |
| 28 Nov 2017 | INR | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | +0.4 (+4.52%) | 80,691 |
| 27 Nov 2017 | INR | 8.65 | 8.85 | 8.6 | 8.85 | 8.85 | +0.4 (+4.73%) | 100,664 |
| 24 Nov 2017 | INR | 8.15 | 8.55 | 8 | 8.45 | 8.45 | +0.3 (+3.68%) | 80,594 |
| 23 Nov 2017 | INR | 8.15 | 8.5 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 135,273 |
| 22 Nov 2017 | INR | 9.35 | 9.35 | 8.55 | 8.55 | 8.55 | -0.4 (-4.47%) | 148,550 |
| 21 Nov 2017 | INR | 8.95 | 8.95 | 8.7 | 8.95 | 8.95 | +0.4 (+4.68%) | 166,134 |
| 20 Nov 2017 | INR | 8.15 | 8.55 | 8 | 8.55 | 8.55 | +0.4 (+4.91%) | 68,964 |
| 17 Nov 2017 | INR | 7.5 | 8.15 | 7.5 | 8.15 | 8.15 | +0.35 (+4.49%) | 153,924 |
| 16 Nov 2017 | INR | 7.8 | 8.1 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 152,683 |
| 15 Nov 2017 | INR | 8.2 | 8.55 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 142,186 |
| 14 Nov 2017 | INR | 8.6 | 9.5 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 378,153 |
| 13 Nov 2017 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 98,252 |
