| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | INR | 4.88 | 4.88 | 4.56 | 4.7 | 4.7 | +0.04 (+0.86%) | 21,840 |
| 23 Nov 2017 | INR | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 900 |
| 22 Nov 2017 | INR | 4.98 | 4.98 | 4.68 | 4.68 | 4.68 | -0.22 (-4.49%) | 5,325 |
| 21 Nov 2017 | INR | 4.7 | 4.9 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 5,700 |
| 20 Nov 2017 | INR | 4.5 | 4.83 | 4.5 | 4.7 | 4.7 | +0.06 (+1.29%) | 2,411 |
| 17 Nov 2017 | INR | 4.64 | 4.95 | 4.63 | 4.64 | 4.64 | -0.23 (-4.72%) | 12,307 |
| 16 Nov 2017 | INR | 4.63 | 4.9 | 4.63 | 4.87 | 4.87 | +0.05 (+1.04%) | 11,025 |
| 15 Nov 2017 | INR | 4.56 | 4.82 | 4.56 | 4.82 | 4.82 | +0.04 (+0.84%) | 7,906 |
| 14 Nov 2017 | INR | 4.81 | 4.92 | 4.77 | 4.78 | 4.78 | -0.24 (-4.78%) | 15,200 |
| 13 Nov 2017 | INR | 4.75 | 5.12 | 4.71 | 5.02 | 5.02 | +0.13 (+2.66%) | 14,900 |
| 10 Nov 2017 | INR | 4.76 | 4.89 | 4.68 | 4.89 | 4.89 | +0.19 (+4.04%) | 10,107 |
| 9 Nov 2017 | INR | 4.8 | 4.81 | 4.62 | 4.7 | 4.7 | -0.08 (-1.67%) | 20,311 |
| 8 Nov 2017 | INR | 4.8 | 5.04 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 9,978 |
| 7 Nov 2017 | INR | 4.9 | 4.9 | 4.81 | 4.86 | 4.86 | -0.09 (-1.82%) | 2,050 |
| 6 Nov 2017 | INR | 5 | 5 | 4.81 | 4.95 | 4.95 | +0.01 (+0.20%) | 4,250 |
| 3 Nov 2017 | INR | 5.25 | 5.25 | 4.83 | 4.94 | 4.94 | -0.07 (-1.40%) | 28,205 |
| 2 Nov 2017 | INR | 5.14 | 5.23 | 5.01 | 5.01 | 5.01 | +0.02 (+0.40%) | 14,201 |
| 1 Nov 2017 | INR | 4.8 | 4.99 | 4.75 | 4.99 | 4.99 | +0.09 (+1.84%) | 2,540 |
| 31 Oct 2017 | INR | 4.8 | 4.9 | 4.76 | 4.9 | 4.9 | +0.09 (+1.87%) | 10,968 |
| 30 Oct 2017 | INR | 4.8 | 4.92 | 4.67 | 4.81 | 4.81 | +0.08 (+1.69%) | 2,024 |
| 27 Oct 2017 | INR | 4.62 | 4.9 | 4.62 | 4.73 | 4.73 | -0.12 (-2.47%) | 7,414 |
| 26 Oct 2017 | INR | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | +0.01 (+0.21%) | 3,000 |
| 25 Oct 2017 | INR | 4.97 | 4.97 | 4.63 | 4.84 | 4.84 | +0.1 (+2.11%) | 3,250 |
| 24 Oct 2017 | INR | 4.66 | 4.93 | 4.66 | 4.74 | 4.74 | -0.16 (-3.27%) | 13,001 |
| 23 Oct 2017 | INR | 4.75 | 4.9 | 4.73 | 4.9 | 4.9 | -0.07 (-1.41%) | 7,087 |
| 19 Oct 2017 | INR | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | +0.21 (+4.41%) | 1,000 |
| 18 Oct 2017 | INR | 4.67 | 4.96 | 4.65 | 4.76 | 4.76 | -0.13 (-2.66%) | 12,855 |
| 17 Oct 2017 | INR | 4.97 | 4.97 | 4.75 | 4.89 | 4.89 | +0.09 (+1.88%) | 3,849 |
| 16 Oct 2017 | INR | 4.91 | 4.91 | 4.75 | 4.8 | 4.8 | -0.16 (-3.23%) | 55,000 |
| 13 Oct 2017 | INR | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 4,802 |
