| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 8.04 | 8.04 | 7.42 | 7.5 | 7.5 | -0.58 (-7.18%) | 2,251 |
| 27 Dec 2017 | INR | 7.77 | 8.08 | 7.76 | 8.08 | 8.08 | +0.32 (+4.12%) | 3,918 |
| 26 Dec 2017 | INR | 8.48 | 8.48 | 7.76 | 7.76 | 7.76 | -0.54 (-6.51%) | 7,316 |
| 22 Dec 2017 | INR | 8.46 | 8.46 | 8.3 | 8.3 | 8.3 | +0.59 (+7.65%) | 1,465 |
| 21 Dec 2017 | INR | 7.99 | 7.99 | 7.61 | 7.71 | 7.71 | +0.35 (+4.76%) | 1,906 |
| 20 Dec 2017 | INR | 7.62 | 7.99 | 7.36 | 7.36 | 7.36 | -0.64 (-8%) | 2,778 |
| 19 Dec 2017 | INR | 8 | 8 | 8 | 8 | 8 | +0.01 (+0.13%) | 4,756 |
| 18 Dec 2017 | INR | 8.94 | 8.94 | 7.02 | 7.99 | 7.99 | +0.29 (+3.77%) | 2,168 |
| 15 Dec 2017 | INR | 7.55 | 7.71 | 7.55 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,526 |
| 14 Dec 2017 | INR | 8.49 | 8.49 | 7.61 | 7.75 | 7.75 | -0.25 (-3.13%) | 3,148 |
| 13 Dec 2017 | INR | 7.96 | 8.05 | 7.96 | 8 | 8 | 0.0 (0.0%) | 3,330 |
| 12 Dec 2017 | INR | 8 | 8.56 | 7.71 | 8 | 8 | 0.0 (0.0%) | 1,710 |
| 11 Dec 2017 | INR | 8.44 | 8.44 | 8 | 8 | 8 | +0.39 (+5.12%) | 6,151 |
| 8 Dec 2017 | INR | 7.99 | 7.99 | 7.61 | 7.61 | 7.61 | +0.54 (+7.64%) | 7,710 |
| 7 Dec 2017 | INR | 8.74 | 8.74 | 6.61 | 7.07 | 7.07 | -0.77 (-9.82%) | 2,747 |
| 6 Dec 2017 | INR | 7.99 | 7.99 | 7.08 | 7.84 | 7.84 | +0.49 (+6.67%) | 226 |
| 5 Dec 2017 | INR | 7.25 | 7.74 | 7.25 | 7.35 | 7.35 | +0.14 (+1.94%) | 2,165 |
| 4 Dec 2017 | INR | 8.05 | 8.05 | 7.13 | 7.21 | 7.21 | -0.4 (-5.26%) | 1,142 |
| 1 Dec 2017 | INR | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | -0.14 (-1.81%) | 721 |
| 30 Nov 2017 | INR | 7.31 | 7.75 | 7.31 | 7.75 | 7.75 | -0.1 (-1.27%) | 2,455 |
| 29 Nov 2017 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | +0.39 (+5.23%) | 1,659 |
| 28 Nov 2017 | INR | 7.85 | 7.85 | 7.16 | 7.46 | 7.46 | -0.14 (-1.84%) | 2,631 |
| 27 Nov 2017 | INR | 7.89 | 7.89 | 7.6 | 7.6 | 7.6 | -0.3 (-3.80%) | 3,789 |
| 24 Nov 2017 | INR | 7.98 | 7.98 | 7.53 | 7.9 | 7.9 | -0.08 (-1.00%) | 4,847 |
| 23 Nov 2017 | INR | 7.74 | 7.98 | 7.61 | 7.98 | 7.98 | +0.23 (+2.97%) | 2,908 |
| 22 Nov 2017 | INR | 7.56 | 8 | 7.56 | 7.75 | 7.75 | -0.25 (-3.13%) | 2,650 |
| 21 Nov 2017 | INR | 7.63 | 8 | 7.63 | 8 | 8 | 0.0 (0.0%) | 2,800 |
| 20 Nov 2017 | INR | 7.85 | 8.01 | 7.81 | 8 | 8 | 0.0 (0.0%) | 952 |
| 17 Nov 2017 | INR | 7.56 | 8 | 7.56 | 8 | 8 | +0.08 (+1.01%) | 1,304 |
| 16 Nov 2017 | INR | 7.85 | 8.3 | 7.85 | 7.92 | 7.92 | -0.47 (-5.60%) | 3,558 |
