| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 10.45 | 10.45 | 9.3 | 9.9 | 9.9 | +0.05 (+0.51%) | 20,766 |
| 19 Dec 2017 | INR | 10.2 | 10.2 | 9.7 | 9.85 | 9.85 | +0.15 (+1.55%) | 8,014 |
| 18 Dec 2017 | INR | 9.85 | 10.25 | 9 | 9.7 | 9.7 | -0.3 (-3%) | 19,078 |
| 15 Dec 2017 | INR | 10.45 | 10.45 | 9.6 | 10 | 10 | +0.2 (+2.04%) | 24,880 |
| 14 Dec 2017 | INR | 10.8 | 10.8 | 9.6 | 9.8 | 9.8 | -0.4 (-3.92%) | 29,976 |
| 13 Dec 2017 | INR | 10.85 | 10.85 | 9.7 | 10.2 | 10.2 | +0.05 (+0.49%) | 111,107 |
| 12 Dec 2017 | INR | 9.3 | 10.15 | 9.3 | 10.15 | 10.15 | +0.9 (+9.73%) | 77,867 |
| 11 Dec 2017 | INR | 9 | 9.3 | 8.6 | 9.25 | 9.25 | +0.25 (+2.78%) | 13,880 |
| 8 Dec 2017 | INR | 8.9 | 9.1 | 8.8 | 9 | 9 | +0.2 (+2.27%) | 38,912 |
| 7 Dec 2017 | INR | 8.9 | 9.1 | 8.4 | 8.8 | 8.8 | -0.3 (-3.30%) | 113,282 |
| 6 Dec 2017 | INR | 9.1 | 9.5 | 9.1 | 9.1 | 9.1 | -0.45 (-4.71%) | 11,145 |
| 5 Dec 2017 | INR | 9.6 | 9.9 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 4,152 |
| 4 Dec 2017 | INR | 10.55 | 10.55 | 10.05 | 10.05 | 10.05 | -0.5 (-4.74%) | 11,113 |
| 1 Dec 2017 | INR | 11.15 | 11.15 | 10.2 | 10.55 | 10.55 | -0.1 (-0.94%) | 82,564 |
| 30 Nov 2017 | INR | 10.65 | 10.65 | 10.35 | 10.65 | 10.65 | +0.5 (+4.93%) | 32,856 |
| 29 Nov 2017 | INR | 9.7 | 10.15 | 9.7 | 10.15 | 10.15 | +0.45 (+4.64%) | 21,473 |
| 28 Nov 2017 | INR | 9.7 | 9.7 | 9.4 | 9.7 | 9.7 | +0.45 (+4.86%) | 38,409 |
| 27 Nov 2017 | INR | 8.9 | 9.25 | 8.9 | 9.25 | 9.25 | +0.4 (+4.52%) | 47,397 |
| 24 Nov 2017 | INR | 8.9 | 8.9 | 8.7 | 8.85 | 8.85 | +0.05 (+0.57%) | 11,729 |
| 23 Nov 2017 | INR | 8.85 | 8.85 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 4,900 |
| 22 Nov 2017 | INR | 8.7 | 8.9 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 17,659 |
| 21 Nov 2017 | INR | 9 | 9 | 8.7 | 8.8 | 8.8 | -0.05 (-0.56%) | 8,235 |
| 20 Nov 2017 | INR | 8.9 | 9.25 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 35,230 |
| 17 Nov 2017 | INR | 8.5 | 8.9 | 8.4 | 8.9 | 8.9 | +0.4 (+4.71%) | 51,271 |
| 16 Nov 2017 | INR | 8.55 | 8.7 | 8.5 | 8.5 | 8.5 | -0.2 (-2.30%) | 6,068 |
| 15 Nov 2017 | INR | 8.9 | 8.9 | 8.6 | 8.7 | 8.7 | -0.1 (-1.14%) | 5,838 |
| 14 Nov 2017 | INR | 8.95 | 8.95 | 8.6 | 8.8 | 8.8 | +0.05 (+0.57%) | 2,795 |
| 13 Nov 2017 | INR | 9.25 | 9.25 | 8.6 | 8.75 | 8.75 | -0.15 (-1.69%) | 6,804 |
| 10 Nov 2017 | INR | 9.05 | 9.05 | 8.65 | 8.9 | 8.9 | -0.05 (-0.56%) | 5,405 |
| 9 Nov 2017 | INR | 8.6 | 9 | 8.55 | 8.95 | 8.95 | +0.1 (+1.13%) | 14,219 |
