| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 2.03 | 2.16 | 2.03 | 2.12 | 2.12 | +0.06 (+2.91%) | 33,666 |
| 18 Dec 2017 | INR | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | +0.04 (+1.98%) | 12,530 |
| 15 Dec 2017 | INR | 2 | 2.07 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 70,115 |
| 14 Dec 2017 | INR | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 26,001 |
| 13 Dec 2017 | INR | 2.05 | 2.05 | 1.88 | 2.05 | 2.05 | +0.09 (+4.59%) | 33,344 |
| 12 Dec 2017 | INR | 2.14 | 2.14 | 1.96 | 1.96 | 1.96 | -0.09 (-4.39%) | 18,285 |
| 11 Dec 2017 | INR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | +0.01 (+0.49%) | 5,900 |
| 8 Dec 2017 | INR | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 12,230 |
| 7 Dec 2017 | INR | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | +0.01 (+0.50%) | 23,500 |
| 6 Dec 2017 | INR | 2.1 | 2.1 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 9,284 |
| 5 Dec 2017 | INR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +0.08 (+4.10%) | 32,019 |
| 4 Dec 2017 | INR | 1.96 | 1.96 | 1.9 | 1.95 | 1.95 | +0.08 (+4.28%) | 34,921 |
| 1 Dec 2017 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.08 (+4.47%) | 27,044 |
| 30 Nov 2017 | INR | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | +0.08 (+4.68%) | 71,370 |
| 29 Nov 2017 | INR | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 9,285 |
| 28 Nov 2017 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.07 (+4.49%) | 10 |
| 27 Nov 2017 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
| 24 Nov 2017 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.07 (-4.29%) | 200 |
| 21 Nov 2017 | INR | 1.76 | 1.76 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 7,200 |
| 20 Nov 2017 | INR | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | +0.08 (+5%) | 29,376 |
| 17 Nov 2017 | INR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,150 |
| 16 Nov 2017 | INR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 3,050 |
| 15 Nov 2017 | INR | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 5,450 |
| 14 Nov 2017 | INR | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | +0.04 (+2.48%) | 910 |
| 13 Nov 2017 | INR | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 684 |
| 10 Nov 2017 | INR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 5,402 |
| 9 Nov 2017 | INR | 1.65 | 1.72 | 1.62 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,310 |
| 8 Nov 2017 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.08 (+5%) | 10,900 |
