| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | INR | 5.05 | 5.1 | 4.91 | 4.95 | 4.95 | -0.06 (-1.20%) | 11,621 |
| 12 Oct 2017 | INR | 5.34 | 5.4 | 5 | 5.01 | 5.01 | -0.24 (-4.57%) | 28,852 |
| 11 Oct 2017 | INR | 5.38 | 5.55 | 5.05 | 5.25 | 5.25 | +0.06 (+1.16%) | 156,535 |
| 10 Oct 2017 | INR | 4.85 | 5.5 | 4.7 | 5.19 | 5.19 | +0.35 (+7.23%) | 250,256 |
| 9 Oct 2017 | INR | 4.99 | 4.99 | 4.75 | 4.84 | 4.84 | -0.04 (-0.82%) | 24,066 |
| 6 Oct 2017 | INR | 4.93 | 4.93 | 4.75 | 4.88 | 4.88 | -0.02 (-0.41%) | 30,969 |
| 5 Oct 2017 | INR | 4.9 | 4.95 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 43,570 |
| 4 Oct 2017 | INR | 4.9 | 4.99 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 49,221 |
| 3 Oct 2017 | INR | 5.2 | 5.2 | 4.86 | 4.9 | 4.9 | -0.12 (-2.39%) | 47,772 |
| 29 Sep 2017 | INR | 5.09 | 5.09 | 4.82 | 5.02 | 5.02 | +0.07 (+1.41%) | 74,067 |
| 28 Sep 2017 | INR | 4.9 | 4.98 | 4.71 | 4.95 | 4.95 | +0.01 (+0.20%) | 34,950 |
| 27 Sep 2017 | INR | 5.05 | 5.05 | 4.71 | 4.94 | 4.94 | -0.06 (-1.20%) | 59,934 |
| 26 Sep 2017 | INR | 5.03 | 5.03 | 4.8 | 5 | 5 | +0.1 (+2.04%) | 18,574 |
| 25 Sep 2017 | INR | 4.85 | 4.95 | 4.65 | 4.9 | 4.9 | -0.1 (-2%) | 61,245 |
| 22 Sep 2017 | INR | 5 | 5.05 | 4.8 | 5 | 5 | 0.0 (0.0%) | 27,244 |
| 21 Sep 2017 | INR | 4.91 | 5.04 | 4.86 | 5 | 5 | -0.04 (-0.79%) | 28,879 |
| 20 Sep 2017 | INR | 5.01 | 5.19 | 4.94 | 5.04 | 5.04 | -0.09 (-1.75%) | 76,015 |
| 19 Sep 2017 | INR | 5.05 | 5.21 | 4.95 | 5.13 | 5.13 | -0.04 (-0.77%) | 81,693 |
| 18 Sep 2017 | INR | 5 | 5.3 | 5 | 5.17 | 5.17 | +0.12 (+2.38%) | 58,569 |
| 15 Sep 2017 | INR | 4.91 | 5.14 | 4.8 | 5.05 | 5.05 | +0.05 (+1%) | 137,600 |
| 14 Sep 2017 | INR | 5.05 | 5.2 | 4.95 | 5 | 5 | +0.07 (+1.42%) | 16,586 |
| 13 Sep 2017 | INR | 5 | 5.09 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 10,852 |
| 12 Sep 2017 | INR | 5.3 | 5.3 | 4.9 | 5 | 5 | -0.04 (-0.79%) | 50,043 |
| 11 Sep 2017 | INR | 4.9 | 5.2 | 4.9 | 5.04 | 5.04 | -0.06 (-1.18%) | 140,689 |
| 8 Sep 2017 | INR | 5.4 | 5.4 | 5.06 | 5.1 | 5.1 | -0.25 (-4.67%) | 28,580 |
| 7 Sep 2017 | INR | 5.26 | 5.39 | 5.22 | 5.35 | 5.35 | +0.09 (+1.71%) | 27,559 |
| 6 Sep 2017 | INR | 5.4 | 5.4 | 5.22 | 5.26 | 5.26 | -0.12 (-2.23%) | 18,892 |
| 5 Sep 2017 | INR | 5.44 | 5.45 | 5.17 | 5.38 | 5.38 | +0.01 (+0.19%) | 16,920 |
| 4 Sep 2017 | INR | 5.55 | 5.55 | 5.05 | 5.37 | 5.37 | -0.06 (-1.10%) | 82,609 |
| 1 Sep 2017 | INR | 5.5 | 5.5 | 5.3 | 5.43 | 5.43 | -0.02 (-0.37%) | 71,509 |
