| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 6.21 | 6.65 | 6.21 | 6.4 | 6.4 | +0.03 (+0.47%) | 7,513 |
| 1 Nov 2017 | INR | 6.08 | 6.69 | 6.08 | 6.37 | 6.37 | -0.03 (-0.47%) | 5,585 |
| 31 Oct 2017 | INR | 6.53 | 6.85 | 6.21 | 6.4 | 6.4 | -0.13 (-1.99%) | 7,361 |
| 30 Oct 2017 | INR | 6.5 | 6.53 | 6.5 | 6.53 | 6.53 | +0.31 (+4.98%) | 4,629 |
| 27 Oct 2017 | INR | 5.8 | 6.22 | 5.8 | 6.22 | 6.22 | +0.56 (+9.89%) | 8,254 |
| 26 Oct 2017 | INR | 4.68 | 5.66 | 4.68 | 5.66 | 5.66 | +0.51 (+9.90%) | 7,701 |
| 25 Oct 2017 | INR | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | +0.19 (+3.83%) | 4,622 |
| 24 Oct 2017 | INR | 4.41 | 4.99 | 4.41 | 4.96 | 4.96 | +0.42 (+9.25%) | 9,316 |
| 23 Oct 2017 | INR | 4.66 | 4.66 | 4.28 | 4.54 | 4.54 | +0.3 (+7.08%) | 4,228 |
| 19 Oct 2017 | INR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.27 (-5.99%) | 1 |
| 18 Oct 2017 | INR | 4.78 | 4.99 | 4.51 | 4.51 | 4.51 | -0.05 (-1.10%) | 1,825 |
| 17 Oct 2017 | INR | 4.75 | 4.9 | 4.55 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,487 |
| 16 Oct 2017 | INR | 4.51 | 4.95 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,579 |
| 13 Oct 2017 | INR | 4.5 | 4.9 | 4.43 | 4.51 | 4.51 | -0.06 (-1.31%) | 3,645 |
| 12 Oct 2017 | INR | 4.69 | 4.95 | 4.56 | 4.57 | 4.57 | -0.17 (-3.59%) | 3,120 |
| 11 Oct 2017 | INR | 5 | 5 | 4.57 | 4.74 | 4.74 | -0.02 (-0.42%) | 8,114 |
| 10 Oct 2017 | INR | 4.61 | 4.83 | 4.57 | 4.76 | 4.76 | +0.15 (+3.25%) | 4,010 |
| 9 Oct 2017 | INR | 4.42 | 5.14 | 4.41 | 4.61 | 4.61 | -0.19 (-3.96%) | 5,227 |
| 6 Oct 2017 | INR | 4.51 | 4.8 | 4.5 | 4.8 | 4.8 | +0.14 (+3.00%) | 426 |
| 5 Oct 2017 | INR | 4.64 | 4.66 | 4.4 | 4.66 | 4.66 | +0.22 (+4.95%) | 8,667 |
| 4 Oct 2017 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 150 |
| 3 Oct 2017 | INR | 4.5 | 4.5 | 4.36 | 4.48 | 4.48 | -0.01 (-0.22%) | 3,841 |
| 29 Sep 2017 | INR | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 1,010 |
| 28 Sep 2017 | INR | 4.38 | 4.49 | 4.38 | 4.49 | 4.49 | -0.11 (-2.39%) | 450 |
| 27 Sep 2017 | INR | 4.65 | 4.65 | 4.54 | 4.6 | 4.6 | +0.06 (+1.32%) | 2 |
| 26 Sep 2017 | INR | 4.87 | 4.87 | 4.48 | 4.54 | 4.54 | -0.1 (-2.16%) | 1,677 |
| 25 Sep 2017 | INR | 4.51 | 4.65 | 4.45 | 4.64 | 4.64 | +0.09 (+1.98%) | 4,210 |
| 22 Sep 2017 | INR | 4.7 | 4.7 | 4.45 | 4.55 | 4.55 | +0.04 (+0.89%) | 3,982 |
| 21 Sep 2017 | INR | 4.65 | 4.7 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 6,701 |
| 20 Sep 2017 | INR | 4.59 | 4.59 | 4.5 | 4.51 | 4.51 | -0.08 (-1.74%) | 100 |
