| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 6.55 | 6.65 | 6.4 | 6.45 | 6.45 | -0.1 (-1.53%) | 1,071,314 |
| 8 Nov 2017 | INR | 6.95 | 6.95 | 6.4 | 6.55 | 6.55 | -0.15 (-2.24%) | 1,597,774 |
| 7 Nov 2017 | INR | 6.95 | 7.01 | 6.6 | 6.7 | 6.7 | -0.25 (-3.60%) | 2,043,998 |
| 6 Nov 2017 | INR | 7.19 | 7.43 | 6.9 | 6.95 | 6.95 | -0.08 (-1.14%) | 3,146,162 |
| 3 Nov 2017 | INR | 6.8 | 7.42 | 6.74 | 7.03 | 7.03 | +0.28 (+4.15%) | 4,240,153 |
| 2 Nov 2017 | INR | 7.08 | 7.08 | 6.7 | 6.75 | 6.75 | -0.13 (-1.89%) | 2,162,582 |
| 1 Nov 2017 | INR | 6.99 | 7.23 | 6.82 | 6.88 | 6.88 | -0.13 (-1.85%) | 2,189,970 |
| 31 Oct 2017 | INR | 7.41 | 7.45 | 6.9 | 7.01 | 7.01 | -0.04 (-0.57%) | 3,752,199 |
| 30 Oct 2017 | INR | 6.9 | 7.2 | 6.6 | 7.05 | 7.05 | +0.31 (+4.60%) | 3,407,287 |
| 27 Oct 2017 | INR | 6.95 | 6.98 | 6.51 | 6.74 | 6.74 | -0.06 (-0.88%) | 2,447,755 |
| 26 Oct 2017 | INR | 6.35 | 7.18 | 6.28 | 6.8 | 6.8 | +0.44 (+6.92%) | 4,565,223 |
| 25 Oct 2017 | INR | 6.58 | 6.66 | 6.15 | 6.36 | 6.36 | +0.27 (+4.43%) | 1,807,351 |
| 24 Oct 2017 | INR | 6.27 | 6.51 | 6.02 | 6.09 | 6.09 | -0.19 (-3.03%) | 1,454,208 |
| 23 Oct 2017 | INR | 5.94 | 6.53 | 5.85 | 6.28 | 6.28 | +0.31 (+5.19%) | 3,109,611 |
| 19 Oct 2017 | INR | 6.18 | 6.18 | 5.85 | 5.97 | 5.97 | +0.04 (+0.67%) | 482,764 |
| 18 Oct 2017 | INR | 6.12 | 6.22 | 5.88 | 5.93 | 5.93 | -0.25 (-4.05%) | 1,065,910 |
| 17 Oct 2017 | INR | 5.94 | 6.8 | 5.94 | 6.18 | 6.18 | +0.41 (+7.11%) | 2,262,252 |
| 16 Oct 2017 | INR | 6.35 | 6.35 | 5.62 | 5.77 | 5.77 | +0.05 (+0.87%) | 640,790 |
| 13 Oct 2017 | INR | 5.87 | 5.87 | 5.67 | 5.72 | 5.72 | -0.08 (-1.38%) | 1,020,599 |
| 12 Oct 2017 | INR | 5.9 | 5.9 | 5.76 | 5.8 | 5.8 | -0.01 (-0.17%) | 496,670 |
| 11 Oct 2017 | INR | 5.85 | 5.94 | 5.75 | 5.81 | 5.81 | -0.1 (-1.69%) | 682,357 |
| 10 Oct 2017 | INR | 6 | 6.05 | 5.82 | 5.91 | 5.91 | -0.14 (-2.31%) | 481,904 |
| 9 Oct 2017 | INR | 5.92 | 6.16 | 5.92 | 6.05 | 6.05 | +0.14 (+2.37%) | 938,984 |
| 6 Oct 2017 | INR | 5.83 | 6 | 5.83 | 5.91 | 5.91 | 0.0 (0.0%) | 432,460 |
| 5 Oct 2017 | INR | 5.95 | 5.97 | 5.85 | 5.91 | 5.91 | -0.05 (-0.84%) | 266,329 |
| 4 Oct 2017 | INR | 6.08 | 6.1 | 5.86 | 5.96 | 5.96 | -0.16 (-2.61%) | 618,148 |
| 3 Oct 2017 | INR | 6.2 | 6.38 | 5.91 | 6.12 | 6.12 | -0.13 (-2.08%) | 1,101,396 |
| 29 Sep 2017 | INR | 6.32 | 6.44 | 6.21 | 6.25 | 6.25 | -0.07 (-1.11%) | 380,128 |
| 28 Sep 2017 | INR | 6.19 | 6.4 | 6.1 | 6.32 | 6.32 | +0.17 (+2.76%) | 686,904 |
| 27 Sep 2017 | INR | 6.23 | 6.29 | 6.11 | 6.15 | 6.15 | -0.07 (-1.13%) | 505,474 |
