| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | INR | 7.45 | 8.6 | 7.2 | 8.6 | 8.6 | +1.4 (+19.44%) | 1,629,688 |
| 8 Dec 2017 | INR | 6 | 7.2 | 5.9 | 7.2 | 7.2 | +1.2 (+20%) | 1,370,792 |
| 7 Dec 2017 | INR | 5.95 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 74,513 |
| 6 Dec 2017 | INR | 6.45 | 6.45 | 5.6 | 6 | 6 | 0.0 (0.0%) | 72,896 |
| 5 Dec 2017 | INR | 6.3 | 6.5 | 6 | 6 | 6 | -0.65 (-9.77%) | 221,769 |
| 4 Dec 2017 | INR | 6.5 | 6.75 | 6.35 | 6.65 | 6.65 | -0.1 (-1.48%) | 88,416 |
| 1 Dec 2017 | INR | 7.6 | 7.65 | 6.65 | 6.75 | 6.75 | -0.3 (-4.26%) | 564,389 |
| 30 Nov 2017 | INR | 7 | 7.05 | 6.5 | 7.05 | 7.05 | +0.6 (+9.30%) | 835,759 |
| 29 Nov 2017 | INR | 6.25 | 6.45 | 6.1 | 6.45 | 6.45 | +0.55 (+9.32%) | 83,595 |
| 28 Nov 2017 | INR | 6 | 6.1 | 5.5 | 5.9 | 5.9 | -0.05 (-0.84%) | 160,276 |
| 27 Nov 2017 | INR | 6.65 | 6.65 | 5.9 | 5.95 | 5.95 | -0.25 (-4.03%) | 200,980 |
| 24 Nov 2017 | INR | 6.25 | 6.45 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 73,579 |
| 23 Nov 2017 | INR | 6.3 | 6.7 | 6.1 | 6.25 | 6.25 | 0.0 (0.0%) | 44,810 |
| 22 Nov 2017 | INR | 6.7 | 6.75 | 6.15 | 6.25 | 6.25 | -0.2 (-3.10%) | 40,627 |
| 21 Nov 2017 | INR | 6.75 | 6.75 | 6.25 | 6.45 | 6.45 | 0.0 (0.0%) | 37,376 |
| 20 Nov 2017 | INR | 6.45 | 6.9 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 47,198 |
| 17 Nov 2017 | INR | 7.55 | 7.55 | 6.3 | 6.4 | 6.4 | -0.55 (-7.91%) | 129,677 |
| 16 Nov 2017 | INR | 6.75 | 7 | 6.55 | 6.95 | 6.95 | +0.15 (+2.21%) | 21,481 |
| 15 Nov 2017 | INR | 6.95 | 7 | 6.8 | 6.8 | 6.8 | -0.15 (-2.16%) | 46,713 |
| 14 Nov 2017 | INR | 7.1 | 7.4 | 6.8 | 6.95 | 6.95 | -0.25 (-3.47%) | 51,811 |
| 13 Nov 2017 | INR | 7.4 | 7.9 | 7.05 | 7.2 | 7.2 | -0.15 (-2.04%) | 18,206 |
| 10 Nov 2017 | INR | 7.1 | 7.4 | 7.1 | 7.35 | 7.35 | 0.0 (0.0%) | 14,677 |
| 9 Nov 2017 | INR | 7.3 | 7.5 | 7 | 7.35 | 7.35 | -0.05 (-0.68%) | 43,354 |
| 8 Nov 2017 | INR | 7.6 | 7.6 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 35,580 |
| 7 Nov 2017 | INR | 7.65 | 7.75 | 7.35 | 7.4 | 7.4 | -0.25 (-3.27%) | 87,231 |
| 6 Nov 2017 | INR | 8.25 | 8.25 | 7.55 | 7.65 | 7.65 | +0.1 (+1.32%) | 37,346 |
| 3 Nov 2017 | INR | 7.6 | 7.8 | 7.5 | 7.55 | 7.55 | -0.15 (-1.95%) | 41,442 |
| 2 Nov 2017 | INR | 7.5 | 8 | 7.5 | 7.7 | 7.7 | -0.15 (-1.91%) | 34,683 |
| 1 Nov 2017 | INR | 8 | 8.15 | 7.7 | 7.85 | 7.85 | -0.15 (-1.88%) | 46,379 |
| 31 Oct 2017 | INR | 8.05 | 8.15 | 7.6 | 8 | 8 | -0.1 (-1.23%) | 34,660 |
