| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,216,609 |
| 26 Dec 2017 | INR | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,890,420 |
| 22 Dec 2017 | INR | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 3,934,552 |
| 21 Dec 2017 | INR | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 4,611,088 |
| 20 Dec 2017 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 275,201 |
| 19 Dec 2017 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 234,906 |
| 18 Dec 2017 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 280,908 |
| 15 Dec 2017 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 434,007 |
| 14 Dec 2017 | INR | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 5,835,842 |
| 13 Dec 2017 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.05 (+2.94%) | 444,045 |
| 12 Dec 2017 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.05 (+3.03%) | 122,444 |
| 11 Dec 2017 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.05 (+3.13%) | 206,284 |
| 8 Dec 2017 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.05 (+3.23%) | 246,133 |
| 7 Dec 2017 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.05 (+3.33%) | 64,185 |
| 6 Dec 2017 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 498,305 |
| 5 Dec 2017 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.05 (+3.57%) | 204,530 |
| 4 Dec 2017 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,253,370 |
| 1 Dec 2017 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.05 (+3.85%) | 329,562 |
| 30 Nov 2017 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.05 (+4%) | 518,960 |
| 29 Nov 2017 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 235,338 |
| 28 Nov 2017 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 419,776 |
| 27 Nov 2017 | INR | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,303,943 |
| 24 Nov 2017 | INR | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,452,322 |
| 23 Nov 2017 | INR | 1 | 1.1 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 1,233,381 |
| 22 Nov 2017 | INR | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 965,794 |
| 21 Nov 2017 | INR | 0.95 | 1.05 | 0.95 | 1 | 1 | 0.0 (0.0%) | 660,061 |
| 20 Nov 2017 | INR | 0.9 | 1 | 0.9 | 1 | 1 | +0.05 (+5.26%) | 974,755 |
| 17 Nov 2017 | INR | 0.95 | 0.95 | 0.9 | 0.95 | 0.95 | 0.0 (0.0%) | 655,758 |
| 16 Nov 2017 | INR | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | 0.0 (0.0%) | 528,473 |
| 15 Nov 2017 | INR | 0.95 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 782,220 |
