| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | INR | 3.5 | 3.55 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 109,777 |
| 9 Jan 2018 | INR | 3.55 | 3.55 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 91,407 |
| 8 Jan 2018 | INR | 3.35 | 3.55 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 67,980 |
| 5 Jan 2018 | INR | 3.6 | 3.6 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 87,325 |
| 4 Jan 2018 | INR | 3.35 | 3.85 | 3.35 | 3.5 | 3.5 | -0.1 (-2.78%) | 85,686 |
| 3 Jan 2018 | INR | 3.25 | 3.6 | 3.25 | 3.6 | 3.6 | +0.15 (+4.35%) | 109,784 |
| 2 Jan 2018 | INR | 3.75 | 3.75 | 3.35 | 3.45 | 3.45 | -0.15 (-4.17%) | 132,555 |
| 1 Jan 2018 | INR | 3.75 | 3.75 | 3.45 | 3.6 | 3.6 | +0.1 (+2.86%) | 103,264 |
| 29 Dec 2017 | INR | 3.4 | 3.55 | 3.25 | 3.5 | 3.5 | +0.25 (+7.69%) | 158,872 |
| 28 Dec 2017 | INR | 3.5 | 3.5 | 3.25 | 3.25 | 3.25 | -0.25 (-7.14%) | 335,138 |
| 27 Dec 2017 | INR | 3.5 | 3.8 | 3.4 | 3.5 | 3.5 | -0.15 (-4.11%) | 416,325 |
| 26 Dec 2017 | INR | 3.5 | 3.65 | 3.3 | 3.65 | 3.65 | +0.3 (+8.96%) | 149,322 |
| 22 Dec 2017 | INR | 2.95 | 3.35 | 2.95 | 3.35 | 3.35 | +0.3 (+9.84%) | 236,624 |
| 21 Dec 2017 | INR | 2.9 | 3.1 | 2.85 | 3.05 | 3.05 | +0.05 (+1.67%) | 20,503 |
| 20 Dec 2017 | INR | 3.1 | 3.1 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 10,432 |
| 19 Dec 2017 | INR | 3.1 | 3.1 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 18,955 |
| 18 Dec 2017 | INR | 3 | 3.05 | 2.9 | 3 | 3 | -0.15 (-4.76%) | 72,163 |
| 15 Dec 2017 | INR | 3.15 | 3.15 | 2.95 | 3.15 | 3.15 | +0.1 (+3.28%) | 18,601 |
| 14 Dec 2017 | INR | 3.2 | 3.2 | 2.95 | 3.05 | 3.05 | -0.05 (-1.61%) | 16,361 |
| 13 Dec 2017 | INR | 2.9 | 3.15 | 2.9 | 3.1 | 3.1 | +0.15 (+5.08%) | 54,937 |
| 12 Dec 2017 | INR | 3.05 | 3.15 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 89,382 |
| 11 Dec 2017 | INR | 2.9 | 3.1 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 64,046 |
| 8 Dec 2017 | INR | 3 | 3.15 | 2.85 | 2.95 | 2.95 | -0.05 (-1.67%) | 55,492 |
| 7 Dec 2017 | INR | 2.95 | 3.15 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 64,816 |
| 6 Dec 2017 | INR | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | +0.1 (+3.51%) | 41,151 |
| 5 Dec 2017 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.1 (-3.39%) | 32,581 |
| 4 Dec 2017 | INR | 2.95 | 3 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 16,118 |
| 1 Dec 2017 | INR | 3.15 | 3.15 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 42,853 |
| 30 Nov 2017 | INR | 2.9 | 3.15 | 2.9 | 3 | 3 | 0.0 (0.0%) | 20,226 |
| 29 Nov 2017 | INR | 2.95 | 3.05 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 47,706 |
