| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 5.6 | 5.75 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 35,803 |
| 19 Dec 2017 | INR | 6 | 6 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 48,209 |
| 18 Dec 2017 | INR | 6.2 | 6.2 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 65,498 |
| 15 Dec 2017 | INR | 6.2 | 6.2 | 6 | 6.05 | 6.05 | +0.1 (+1.68%) | 57,965 |
| 14 Dec 2017 | INR | 6.2 | 6.2 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 28,870 |
| 13 Dec 2017 | INR | 6.1 | 6.25 | 6 | 6 | 6 | -0.2 (-3.23%) | 23,240 |
| 12 Dec 2017 | INR | 6.25 | 6.45 | 6 | 6.2 | 6.2 | 0.0 (0.0%) | 29,773 |
| 11 Dec 2017 | INR | 6.3 | 6.3 | 6 | 6.2 | 6.2 | +0.15 (+2.48%) | 10,631 |
| 8 Dec 2017 | INR | 6.05 | 6.3 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 21,962 |
| 7 Dec 2017 | INR | 6 | 6.25 | 6 | 6.15 | 6.15 | +0.05 (+0.82%) | 12,910 |
| 6 Dec 2017 | INR | 6 | 6.25 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 21,065 |
| 5 Dec 2017 | INR | 6.1 | 6.25 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 13,025 |
| 4 Dec 2017 | INR | 6.4 | 6.45 | 6.15 | 6.2 | 6.2 | -0.25 (-3.88%) | 50,271 |
| 1 Dec 2017 | INR | 6.4 | 6.5 | 6.05 | 6.45 | 6.45 | +0.1 (+1.57%) | 37,752 |
| 30 Nov 2017 | INR | 6.7 | 6.7 | 6.2 | 6.35 | 6.35 | -0.1 (-1.55%) | 28,133 |
| 29 Nov 2017 | INR | 6.5 | 6.65 | 6.1 | 6.45 | 6.45 | +0.1 (+1.57%) | 45,679 |
| 28 Nov 2017 | INR | 6.4 | 6.65 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 51,825 |
| 27 Nov 2017 | INR | 6 | 6.4 | 5.9 | 6.35 | 6.35 | +0.15 (+2.42%) | 129,630 |
| 24 Nov 2017 | INR | 6.4 | 6.55 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 88,714 |
| 23 Nov 2017 | INR | 6.25 | 6.6 | 6.2 | 6.5 | 6.5 | +0.05 (+0.78%) | 17,268 |
| 22 Nov 2017 | INR | 6.6 | 6.6 | 6.3 | 6.45 | 6.45 | -0.15 (-2.27%) | 42,137 |
| 21 Nov 2017 | INR | 6.55 | 6.8 | 6.35 | 6.6 | 6.6 | -0.05 (-0.75%) | 32,926 |
| 20 Nov 2017 | INR | 6.8 | 6.85 | 6.4 | 6.65 | 6.65 | +0.1 (+1.53%) | 61,355 |
| 17 Nov 2017 | INR | 6.65 | 6.65 | 6.05 | 6.55 | 6.55 | +0.2 (+3.15%) | 151,241 |
| 16 Nov 2017 | INR | 6.3 | 6.5 | 6.3 | 6.35 | 6.35 | -0.25 (-3.79%) | 230,828 |
| 15 Nov 2017 | INR | 6.6 | 6.85 | 6.6 | 6.6 | 6.6 | -0.3 (-4.35%) | 133,166 |
| 14 Nov 2017 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.35 (-4.83%) | 10,802 |
| 13 Nov 2017 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.35 (-4.61%) | 12,129 |
| 10 Nov 2017 | INR | 7.7 | 7.7 | 7.6 | 7.6 | 7.6 | -0.35 (-4.40%) | 17,612 |
| 9 Nov 2017 | INR | 7.95 | 8.2 | 7.95 | 7.95 | 7.95 | -0.4 (-4.79%) | 106,927 |
