| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | INR | 6.45 | 6.55 | 6.45 | 6.48 | 6.48 | -0.1 (-1.52%) | 48,381 |
| 5 Oct 2017 | INR | 6.7 | 6.7 | 6.49 | 6.58 | 6.58 | -0.08 (-1.20%) | 63,074 |
| 4 Oct 2017 | INR | 6.65 | 6.84 | 6.65 | 6.66 | 6.66 | -0.16 (-2.35%) | 30,212 |
| 3 Oct 2017 | INR | 6.75 | 6.95 | 6.5 | 6.82 | 6.82 | +0.02 (+0.29%) | 164,061 |
| 29 Sep 2017 | INR | 6.77 | 6.95 | 6.75 | 6.8 | 6.8 | +0.03 (+0.44%) | 169,558 |
| 28 Sep 2017 | INR | 6.65 | 6.88 | 6.65 | 6.77 | 6.77 | -0.04 (-0.59%) | 14,814 |
| 27 Sep 2017 | INR | 6.97 | 7.1 | 6.77 | 6.81 | 6.81 | -0.03 (-0.44%) | 158,661 |
| 26 Sep 2017 | INR | 6.7 | 6.87 | 6.6 | 6.84 | 6.84 | +0.29 (+4.43%) | 65,864 |
| 25 Sep 2017 | INR | 6.7 | 6.7 | 6.44 | 6.55 | 6.55 | -0.21 (-3.11%) | 74,949 |
| 22 Sep 2017 | INR | 6.91 | 6.99 | 6.72 | 6.76 | 6.76 | -0.25 (-3.57%) | 37,824 |
| 21 Sep 2017 | INR | 6.9 | 7.2 | 6.9 | 7.01 | 7.01 | +0.13 (+1.89%) | 99,108 |
| 20 Sep 2017 | INR | 7.17 | 7.17 | 6.76 | 6.88 | 6.88 | -0.12 (-1.71%) | 88,928 |
| 19 Sep 2017 | INR | 7.08 | 7.31 | 6.96 | 7 | 7 | +0.03 (+0.43%) | 103,888 |
| 18 Sep 2017 | INR | 6.91 | 7.1 | 6.87 | 6.97 | 6.97 | +0.03 (+0.43%) | 66,077 |
| 15 Sep 2017 | INR | 7.25 | 7.28 | 6.9 | 6.94 | 6.94 | -0.17 (-2.39%) | 62,939 |
| 14 Sep 2017 | INR | 6.8 | 7.11 | 6.7 | 7.11 | 7.11 | +0.33 (+4.87%) | 104,010 |
| 13 Sep 2017 | INR | 6.95 | 7 | 6.75 | 6.78 | 6.78 | -0.18 (-2.59%) | 114,820 |
| 12 Sep 2017 | INR | 7.15 | 7.15 | 6.9 | 6.96 | 6.96 | -0.14 (-1.97%) | 64,615 |
| 11 Sep 2017 | INR | 7.38 | 7.38 | 7.05 | 7.1 | 7.1 | -0.08 (-1.11%) | 220,179 |
| 8 Sep 2017 | INR | 7.02 | 7.18 | 6.72 | 7.18 | 7.18 | +0.34 (+4.97%) | 269,251 |
| 7 Sep 2017 | INR | 6.61 | 7.05 | 6.6 | 6.84 | 6.84 | +0.07 (+1.03%) | 59,560 |
| 6 Sep 2017 | INR | 6.88 | 7.04 | 6.74 | 6.77 | 6.77 | -0.1 (-1.46%) | 101,459 |
| 5 Sep 2017 | INR | 7.13 | 7.13 | 6.81 | 6.87 | 6.87 | -0.12 (-1.72%) | 31,004 |
| 4 Sep 2017 | INR | 7.05 | 7.24 | 6.86 | 6.99 | 6.99 | -0.07 (-0.99%) | 47,680 |
| 1 Sep 2017 | INR | 7.11 | 7.29 | 7 | 7.06 | 7.06 | -0.21 (-2.89%) | 110,732 |
| 31 Aug 2017 | INR | 7.35 | 7.35 | 6.92 | 7.27 | 7.27 | +0.04 (+0.55%) | 80,931 |
| 30 Aug 2017 | INR | 7.65 | 7.74 | 7.15 | 7.23 | 7.23 | -0.24 (-3.21%) | 131,179 |
| 29 Aug 2017 | INR | 7.43 | 7.52 | 7.1 | 7.47 | 7.47 | +0.3 (+4.18%) | 552,129 |
| 28 Aug 2017 | INR | 7.17 | 7.17 | 6.96 | 7.17 | 7.17 | +0.34 (+4.98%) | 146,805 |
| 24 Aug 2017 | INR | 6.83 | 6.83 | 6.7 | 6.83 | 6.83 | +0.32 (+4.92%) | 56,061 |
