| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | INR | 6.8 | 6.8 | 6.6 | 6.69 | 6.69 | +0.01 (+0.15%) | 64,739 |
| 17 Nov 2017 | INR | 6.9 | 6.9 | 6.5 | 6.68 | 6.68 | +0.1 (+1.52%) | 69,278 |
| 16 Nov 2017 | INR | 6.7 | 6.83 | 6.4 | 6.58 | 6.58 | -0.1 (-1.50%) | 176,640 |
| 15 Nov 2017 | INR | 6.9 | 6.9 | 6.6 | 6.68 | 6.68 | -0.18 (-2.62%) | 45,063 |
| 14 Nov 2017 | INR | 6.72 | 7.07 | 6.72 | 6.86 | 6.86 | +0.01 (+0.15%) | 119,870 |
| 13 Nov 2017 | INR | 6.98 | 6.98 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 36,135 |
| 10 Nov 2017 | INR | 7 | 7.03 | 6.85 | 6.87 | 6.87 | -0.13 (-1.86%) | 53,861 |
| 9 Nov 2017 | INR | 7.04 | 7.1 | 6.96 | 7 | 7 | 0.0 (0.0%) | 48,434 |
| 8 Nov 2017 | INR | 7.15 | 7.15 | 6.8 | 7 | 7 | -0.1 (-1.41%) | 119,214 |
| 7 Nov 2017 | INR | 7.53 | 7.65 | 7 | 7.1 | 7.1 | -0.27 (-3.66%) | 142,619 |
| 6 Nov 2017 | INR | 7.45 | 7.5 | 7.3 | 7.37 | 7.37 | -0.16 (-2.12%) | 173,402 |
| 3 Nov 2017 | INR | 7.49 | 7.6 | 7.3 | 7.53 | 7.53 | +0.2 (+2.73%) | 165,637 |
| 2 Nov 2017 | INR | 7.3 | 7.48 | 7.25 | 7.33 | 7.33 | +0.03 (+0.41%) | 81,056 |
| 1 Nov 2017 | INR | 7.3 | 7.6 | 7.11 | 7.3 | 7.3 | +0.09 (+1.25%) | 124,868 |
| 31 Oct 2017 | INR | 7.26 | 7.3 | 7.01 | 7.21 | 7.21 | -0.01 (-0.14%) | 107,270 |
| 30 Oct 2017 | INR | 7 | 7.55 | 7 | 7.22 | 7.22 | +0.06 (+0.84%) | 261,292 |
| 27 Oct 2017 | INR | 7.24 | 7.45 | 7 | 7.16 | 7.16 | +0.09 (+1.27%) | 153,348 |
| 26 Oct 2017 | INR | 7.12 | 7.2 | 6.9 | 7.07 | 7.07 | -0.14 (-1.94%) | 66,178 |
| 25 Oct 2017 | INR | 7.94 | 7.94 | 7.2 | 7.21 | 7.21 | -0.37 (-4.88%) | 150,115 |
| 24 Oct 2017 | INR | 7.1 | 7.92 | 7.01 | 7.58 | 7.58 | +0.38 (+5.28%) | 968,835 |
| 23 Oct 2017 | INR | 7.09 | 7.25 | 6.98 | 7.2 | 7.2 | +0.11 (+1.55%) | 348,038 |
| 19 Oct 2017 | INR | 7.15 | 7.15 | 6.9 | 7.09 | 7.09 | +0.25 (+3.65%) | 62,139 |
| 18 Oct 2017 | INR | 7.3 | 7.3 | 6.75 | 6.84 | 6.84 | -0.15 (-2.15%) | 63,793 |
| 17 Oct 2017 | INR | 7.3 | 7.5 | 6.93 | 6.99 | 6.99 | -0.04 (-0.57%) | 194,890 |
| 16 Oct 2017 | INR | 7 | 7.2 | 6.67 | 7.03 | 7.03 | +0.17 (+2.48%) | 83,313 |
| 13 Oct 2017 | INR | 6.93 | 7.1 | 6.63 | 6.86 | 6.86 | +0.15 (+2.24%) | 84,648 |
| 12 Oct 2017 | INR | 6.71 | 6.88 | 6.7 | 6.71 | 6.71 | -0.1 (-1.47%) | 26,533 |
| 11 Oct 2017 | INR | 7 | 7.14 | 6.7 | 6.81 | 6.81 | -0.06 (-0.87%) | 71,523 |
| 10 Oct 2017 | INR | 6.5 | 6.9 | 6.41 | 6.87 | 6.87 | +0.43 (+6.68%) | 41,834 |
| 9 Oct 2017 | INR | 6.27 | 6.7 | 6.22 | 6.44 | 6.44 | -0.04 (-0.62%) | 51,703 |
