| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | INR | 5 | 5.13 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 63,961 |
| 24 Nov 2017 | INR | 5.1 | 5.18 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 22,241 |
| 23 Nov 2017 | INR | 5 | 5.08 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 20,028 |
| 22 Nov 2017 | INR | 4.95 | 5.18 | 4.95 | 5.04 | 5.04 | +0.03 (+0.60%) | 74,067 |
| 21 Nov 2017 | INR | 5.04 | 5.15 | 4.93 | 5.01 | 5.01 | -0.04 (-0.79%) | 62,311 |
| 20 Nov 2017 | INR | 5.06 | 5.15 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 98,784 |
| 17 Nov 2017 | INR | 5.15 | 5.3 | 4.92 | 5.05 | 5.05 | +0.13 (+2.64%) | 46,132 |
| 16 Nov 2017 | INR | 5.05 | 5.05 | 4.8 | 4.92 | 4.92 | +0.02 (+0.41%) | 31,574 |
| 15 Nov 2017 | INR | 5.1 | 5.25 | 4.86 | 4.9 | 4.9 | -0.21 (-4.11%) | 32,934 |
| 14 Nov 2017 | INR | 5.3 | 5.65 | 5 | 5.11 | 5.11 | -0.34 (-6.24%) | 269,246 |
| 13 Nov 2017 | INR | 5.9 | 5.9 | 5.4 | 5.45 | 5.45 | -0.25 (-4.39%) | 41,532 |
| 10 Nov 2017 | INR | 5.65 | 5.9 | 5.56 | 5.7 | 5.7 | +0.07 (+1.24%) | 66,820 |
| 9 Nov 2017 | INR | 5.25 | 5.65 | 5.11 | 5.63 | 5.63 | +0.48 (+9.32%) | 122,320 |
| 8 Nov 2017 | INR | 5.5 | 5.55 | 5 | 5.15 | 5.15 | -0.28 (-5.16%) | 117,187 |
| 7 Nov 2017 | INR | 5.44 | 5.8 | 5.32 | 5.43 | 5.43 | +0.01 (+0.18%) | 67,340 |
| 6 Nov 2017 | INR | 5.25 | 5.6 | 5.06 | 5.42 | 5.42 | +0.05 (+0.93%) | 47,815 |
| 3 Nov 2017 | INR | 5.52 | 5.6 | 5.25 | 5.37 | 5.37 | -0.2 (-3.59%) | 56,743 |
| 2 Nov 2017 | INR | 5.64 | 5.8 | 5.45 | 5.57 | 5.57 | +0.13 (+2.39%) | 111,029 |
| 1 Nov 2017 | INR | 5.35 | 5.95 | 4.92 | 5.44 | 5.44 | +0.32 (+6.25%) | 257,270 |
| 31 Oct 2017 | INR | 5.08 | 5.14 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 33,046 |
| 30 Oct 2017 | INR | 5.1 | 5.15 | 4.9 | 5.04 | 5.04 | +0.14 (+2.86%) | 71,244 |
| 27 Oct 2017 | INR | 5.05 | 5.15 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 50,471 |
| 26 Oct 2017 | INR | 4.95 | 5.25 | 4.81 | 4.95 | 4.95 | +0.15 (+3.13%) | 95,308 |
| 25 Oct 2017 | INR | 4.89 | 4.89 | 4.71 | 4.8 | 4.8 | -0.05 (-1.03%) | 49,647 |
| 24 Oct 2017 | INR | 4.93 | 4.99 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 101,356 |
| 23 Oct 2017 | INR | 5 | 5.05 | 4.85 | 4.9 | 4.9 | -0.06 (-1.21%) | 32,127 |
| 19 Oct 2017 | INR | 5 | 5 | 4.82 | 4.96 | 4.96 | +0.1 (+2.06%) | 5,431 |
| 18 Oct 2017 | INR | 4.92 | 4.95 | 4.75 | 4.86 | 4.86 | -0.03 (-0.61%) | 24,348 |
| 17 Oct 2017 | INR | 4.95 | 5 | 4.85 | 4.89 | 4.89 | -0.07 (-1.41%) | 34,397 |
| 16 Oct 2017 | INR | 4.82 | 5.25 | 4.82 | 4.96 | 4.96 | +0.01 (+0.20%) | 27,776 |
