| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 5.3 | 5.4 | 4.9 | 4.98 | 4.98 | -0.17 (-3.30%) | 342,877 |
| 8 Nov 2017 | INR | 5.15 | 5.5 | 5.1 | 5.15 | 5.15 | -0.21 (-3.92%) | 345,257 |
| 7 Nov 2017 | INR | 5.4 | 5.69 | 5.23 | 5.36 | 5.36 | -0.14 (-2.55%) | 229,293 |
| 6 Nov 2017 | INR | 5.68 | 5.68 | 5.25 | 5.5 | 5.5 | -0.01 (-0.18%) | 213,973 |
| 3 Nov 2017 | INR | 5.8 | 5.88 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 359,153 |
| 2 Nov 2017 | INR | 5.95 | 5.97 | 5.41 | 5.8 | 5.8 | +0.11 (+1.93%) | 555,680 |
| 1 Nov 2017 | INR | 5.82 | 5.82 | 5.55 | 5.69 | 5.69 | +0.14 (+2.52%) | 738,174 |
| 31 Oct 2017 | INR | 5.55 | 5.55 | 5.4 | 5.55 | 5.55 | +0.26 (+4.91%) | 122,306 |
| 30 Oct 2017 | INR | 5.25 | 5.29 | 4.95 | 5.29 | 5.29 | +0.25 (+4.96%) | 307,760 |
| 27 Oct 2017 | INR | 5.01 | 5.19 | 4.8 | 5.04 | 5.04 | +0.03 (+0.60%) | 275,756 |
| 26 Oct 2017 | INR | 5.25 | 5.38 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 496,549 |
| 25 Oct 2017 | INR | 5.65 | 5.89 | 5.03 | 5.27 | 5.27 | -0.35 (-6.23%) | 811,034 |
| 24 Oct 2017 | INR | 5.35 | 6.1 | 5.35 | 5.62 | 5.62 | +0.25 (+4.66%) | 2,252,771 |
| 23 Oct 2017 | INR | 5.98 | 6.07 | 5.29 | 5.37 | 5.37 | -0.43 (-7.41%) | 710,747 |
| 19 Oct 2017 | INR | 5.81 | 6.08 | 5.53 | 5.8 | 5.8 | -0.01 (-0.17%) | 469,233 |
| 18 Oct 2017 | INR | 5.2 | 6.24 | 5.1 | 5.81 | 5.81 | +0.61 (+11.73%) | 3,812,824 |
| 17 Oct 2017 | INR | 4.32 | 5.2 | 4.23 | 5.2 | 5.2 | +0.86 (+19.82%) | 1,199,022 |
| 16 Oct 2017 | INR | 4.24 | 4.39 | 4.15 | 4.34 | 4.34 | +0.1 (+2.36%) | 423,722 |
| 13 Oct 2017 | INR | 4.25 | 4.3 | 4.14 | 4.24 | 4.24 | +0.05 (+1.19%) | 169,874 |
| 12 Oct 2017 | INR | 4.37 | 4.37 | 4.17 | 4.19 | 4.19 | -0.08 (-1.87%) | 96,520 |
| 11 Oct 2017 | INR | 4.3 | 4.39 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 115,770 |
| 10 Oct 2017 | INR | 4.32 | 4.5 | 4.25 | 4.3 | 4.3 | -0.17 (-3.80%) | 481,042 |
| 9 Oct 2017 | INR | 4.2 | 4.54 | 4.2 | 4.47 | 4.47 | +0.13 (+3.00%) | 368,365 |
| 6 Oct 2017 | INR | 4.35 | 4.54 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 235,931 |
| 5 Oct 2017 | INR | 4.68 | 4.68 | 4.35 | 4.39 | 4.39 | -0.12 (-2.66%) | 127,491 |
| 4 Oct 2017 | INR | 4.67 | 4.67 | 4.43 | 4.51 | 4.51 | -0.15 (-3.22%) | 174,663 |
| 3 Oct 2017 | INR | 4.4 | 4.74 | 4.2 | 4.66 | 4.66 | +0.33 (+7.62%) | 511,520 |
| 29 Sep 2017 | INR | 4 | 4.82 | 4 | 4.33 | 4.33 | +0.31 (+7.71%) | 918,167 |
| 28 Sep 2017 | INR | 3.85 | 4.09 | 3.73 | 4.02 | 4.02 | +0.1 (+2.55%) | 136,324 |
| 27 Sep 2017 | INR | 4.06 | 4.1 | 3.9 | 3.92 | 3.92 | -0.11 (-2.73%) | 223,439 |
