| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 6.3 | 6.3 | 5.95 | 5.95 | 5.95 | -0.11 (-1.82%) | 1,476,704 |
| 8 Nov 2017 | INR | 6.39 | 6.39 | 6.04 | 6.06 | 6.06 | -0.29 (-4.57%) | 73,957 |
| 7 Nov 2017 | INR | 6.36 | 6.75 | 6.35 | 6.35 | 6.35 | -0.33 (-4.94%) | 92,297 |
| 6 Nov 2017 | INR | 6.9 | 7.08 | 6.65 | 6.68 | 6.68 | -0.32 (-4.57%) | 54,629 |
| 3 Nov 2017 | INR | 6.71 | 7.11 | 6.71 | 7 | 7 | +0.22 (+3.24%) | 40,656 |
| 2 Nov 2017 | INR | 7 | 7.04 | 6.7 | 6.78 | 6.78 | -0.22 (-3.14%) | 233,099 |
| 1 Nov 2017 | INR | 7.04 | 7.05 | 6.95 | 7 | 7 | +0.1 (+1.45%) | 10,620 |
| 31 Oct 2017 | INR | 7.18 | 7.23 | 6.8 | 6.9 | 6.9 | -0.09 (-1.29%) | 912,352 |
| 30 Oct 2017 | INR | 7.35 | 7.35 | 6.75 | 6.99 | 6.99 | -0.11 (-1.55%) | 78,714 |
| 27 Oct 2017 | INR | 7 | 7.42 | 6.75 | 7.1 | 7.1 | +0.03 (+0.42%) | 99,664 |
| 26 Oct 2017 | INR | 7.1 | 7.4 | 6.74 | 7.07 | 7.07 | -0.02 (-0.28%) | 86,475 |
| 25 Oct 2017 | INR | 7.07 | 7.09 | 6.8 | 7.09 | 7.09 | +0.33 (+4.88%) | 123,951 |
| 24 Oct 2017 | INR | 6.99 | 6.99 | 6.57 | 6.76 | 6.76 | -0.15 (-2.17%) | 84,944 |
| 23 Oct 2017 | INR | 6.82 | 7.4 | 6.82 | 6.91 | 6.91 | -0.26 (-3.63%) | 172,243 |
| 19 Oct 2017 | INR | 7.27 | 7.54 | 7.17 | 7.17 | 7.17 | -0.37 (-4.91%) | 110,230 |
| 18 Oct 2017 | INR | 8.24 | 8.24 | 7.54 | 7.54 | 7.54 | -0.39 (-4.92%) | 385,628 |
| 17 Oct 2017 | INR | 7.61 | 7.93 | 7.61 | 7.93 | 7.93 | +0.37 (+4.89%) | 865,507 |
| 16 Oct 2017 | INR | 7.2 | 7.56 | 7.2 | 7.56 | 7.56 | +0.36 (+5.00%) | 308,951 |
| 13 Oct 2017 | INR | 6.6 | 7.2 | 6.6 | 7.2 | 7.2 | +0.34 (+4.96%) | 438,876 |
| 12 Oct 2017 | INR | 6.86 | 6.86 | 6.61 | 6.86 | 6.86 | +0.32 (+4.89%) | 761,826 |
| 11 Oct 2017 | INR | 6.68 | 6.68 | 6.06 | 6.54 | 6.54 | +0.17 (+2.67%) | 1,720,165 |
| 10 Oct 2017 | INR | 6.19 | 6.37 | 6.15 | 6.37 | 6.37 | +0.3 (+4.94%) | 309,033 |
| 9 Oct 2017 | INR | 6.07 | 6.07 | 5.85 | 6.07 | 6.07 | +0.28 (+4.84%) | 910,129 |
| 6 Oct 2017 | INR | 5.6 | 5.79 | 5.6 | 5.79 | 5.79 | +0.27 (+4.89%) | 65,374 |
| 5 Oct 2017 | INR | 5.1 | 5.59 | 5.07 | 5.52 | 5.52 | +0.19 (+3.56%) | 228,564 |
| 4 Oct 2017 | INR | 5.45 | 5.55 | 5.32 | 5.33 | 5.33 | -0.26 (-4.65%) | 1,202,487 |
| 3 Oct 2017 | INR | 5.56 | 6.1 | 5.54 | 5.59 | 5.59 | -0.22 (-3.79%) | 2,375,371 |
| 29 Sep 2017 | INR | 5.57 | 5.85 | 5.57 | 5.81 | 5.81 | +0.11 (+1.93%) | 3,328,106 |
| 28 Sep 2017 | INR | 5.74 | 5.85 | 5.45 | 5.7 | 5.7 | -0.01 (-0.18%) | 90,587 |
| 27 Sep 2017 | INR | 6.05 | 6.05 | 5.7 | 5.71 | 5.71 | -0.29 (-4.83%) | 36,210 |
