| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 5.95 | 6.02 | 5.86 | 5.96 | 2.8608 | -0.03 (-0.50%) | 66,300 |
| 8 Nov 2017 | INR | 6 | 6.1 | 5.9 | 5.99 | 2.8752 | -0.06 (-0.99%) | 61,241 |
| 7 Nov 2017 | INR | 6.06 | 6.3 | 5.95 | 6.05 | 2.904 | -0.17 (-2.73%) | 125,172 |
| 6 Nov 2017 | INR | 6 | 6.67 | 5.98 | 6.22 | 2.9856 | +0.37 (+6.32%) | 845,432 |
| 3 Nov 2017 | INR | 5.77 | 6 | 5.76 | 5.85 | 2.808 | -0.06 (-1.02%) | 65,468 |
| 2 Nov 2017 | INR | 5.9 | 6 | 5.82 | 5.91 | 2.8368 | +0.01 (+0.17%) | 328,815 |
| 1 Nov 2017 | INR | 6.4 | 6.4 | 5.86 | 5.9 | 2.832 | -0.03 (-0.51%) | 183,043 |
| 31 Oct 2017 | INR | 5.9 | 6 | 5.88 | 5.93 | 2.8464 | -0.02 (-0.34%) | 88,864 |
| 30 Oct 2017 | INR | 6.35 | 6.35 | 5.88 | 5.95 | 2.856 | -0.01 (-0.17%) | 236,773 |
| 27 Oct 2017 | INR | 6.12 | 6.12 | 5.9 | 5.96 | 2.8608 | -0.04 (-0.67%) | 85,763 |
| 26 Oct 2017 | INR | 6 | 6.2 | 5.97 | 6 | 2.88 | +0.01 (+0.17%) | 143,580 |
| 25 Oct 2017 | INR | 6.19 | 6.44 | 5.85 | 5.99 | 2.8752 | +0.05 (+0.84%) | 144,628 |
| 24 Oct 2017 | INR | 6.1 | 6.1 | 5.76 | 5.94 | 2.8512 | -0.14 (-2.30%) | 156,950 |
| 23 Oct 2017 | INR | 6.2 | 6.36 | 6 | 6.08 | 2.9184 | -0.08 (-1.30%) | 131,461 |
| 19 Oct 2017 | INR | 6.19 | 6.28 | 6.02 | 6.16 | 2.9568 | +0.04 (+0.65%) | 644,946 |
| 18 Oct 2017 | INR | 6.76 | 6.76 | 5.65 | 6.12 | 2.9376 | -0.64 (-9.47%) | 477,947 |
| 17 Oct 2017 | INR | 7 | 7.01 | 6.61 | 6.76 | 3.2448 | -0.18 (-2.59%) | 83,141 |
| 16 Oct 2017 | INR | 6.8 | 7.05 | 6.51 | 6.94 | 3.3312 | +0.21 (+3.12%) | 82,083 |
| 13 Oct 2017 | INR | 6.82 | 6.9 | 6.6 | 6.73 | 3.2304 | +0.05 (+0.75%) | 127,634 |
| 12 Oct 2017 | INR | 7.02 | 7.09 | 6.5 | 6.68 | 3.2064 | -0.32 (-4.57%) | 259,491 |
| 11 Oct 2017 | INR | 7.01 | 7.1 | 6.9 | 7 | 3.36 | -0.01 (-0.14%) | 90,245 |
| 10 Oct 2017 | INR | 7.55 | 7.55 | 6.77 | 7.01 | 3.3648 | -0.29 (-3.97%) | 157,609 |
| 9 Oct 2017 | INR | 6.35 | 7.5 | 6.35 | 7.3 | 3.504 | +0.95 (+14.96%) | 527,918 |
| 6 Oct 2017 | INR | 6.2 | 6.38 | 6.1 | 6.35 | 3.048 | +0.16 (+2.58%) | 97,878 |
| 5 Oct 2017 | INR | 6.02 | 6.22 | 6.02 | 6.19 | 2.9712 | +0.17 (+2.82%) | 185,770 |
| 4 Oct 2017 | INR | 5.99 | 6.08 | 5.93 | 6.02 | 2.8896 | +0.02 (+0.33%) | 807,334 |
| 3 Oct 2017 | INR | 6.16 | 6.16 | 5.92 | 6 | 2.88 | -0.04 (-0.66%) | 1,043,536 |
| 29 Sep 2017 | INR | 6.03 | 6.1 | 5.75 | 6.04 | 2.8992 | +0.21 (+3.60%) | 53,033 |
| 28 Sep 2017 | INR | 5.72 | 5.92 | 5.72 | 5.83 | 2.7984 | -0.08 (-1.35%) | 57,519 |
| 27 Sep 2017 | INR | 6.13 | 6.26 | 5.88 | 5.91 | 2.8368 | -0.2 (-3.27%) | 151,727 |
