| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | INR | 4.1 | 4.19 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 915,308 |
| 28 Nov 2017 | INR | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 857,851 |
| 27 Nov 2017 | INR | 4.22 | 4.24 | 4 | 4.05 | 4.05 | -0.09 (-2.17%) | 885,522 |
| 24 Nov 2017 | INR | 4.22 | 4.26 | 4.1 | 4.14 | 4.14 | -0.08 (-1.90%) | 988,663 |
| 23 Nov 2017 | INR | 4.44 | 4.45 | 4.18 | 4.22 | 4.22 | -0.16 (-3.65%) | 1,045,466 |
| 22 Nov 2017 | INR | 4.64 | 4.64 | 4.26 | 4.38 | 4.38 | -0.28 (-6.01%) | 987,942 |
| 21 Nov 2017 | INR | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | +0.42 (+9.91%) | 3,066,488 |
| 20 Nov 2017 | INR | 4.33 | 4.34 | 4.1 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,508,312 |
| 17 Nov 2017 | INR | 4.38 | 4.4 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 750,461 |
| 16 Nov 2017 | INR | 4.29 | 4.48 | 4.24 | 4.26 | 4.26 | +0.06 (+1.43%) | 1,286,362 |
| 15 Nov 2017 | INR | 4.52 | 4.55 | 4.05 | 4.2 | 4.2 | -0.27 (-6.04%) | 1,511,788 |
| 14 Nov 2017 | INR | 4.6 | 4.85 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,702,115 |
| 13 Nov 2017 | INR | 4.25 | 4.46 | 3.98 | 4.45 | 4.45 | +0.39 (+9.61%) | 2,826,408 |
| 10 Nov 2017 | INR | 4.45 | 4.45 | 3.96 | 4.06 | 4.06 | -0.27 (-6.24%) | 1,872,687 |
| 9 Nov 2017 | INR | 4.48 | 4.48 | 4.29 | 4.33 | 4.33 | +0.1 (+2.36%) | 2,304,225 |
| 8 Nov 2017 | INR | 4.4 | 4.4 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 2,426,941 |
| 7 Nov 2017 | INR | 4.28 | 4.28 | 4.11 | 4.15 | 4.15 | +0.12 (+2.98%) | 1,435,029 |
| 6 Nov 2017 | INR | 3.99 | 4.1 | 3.93 | 4.03 | 4.03 | +0.07 (+1.77%) | 1,512,403 |
| 3 Nov 2017 | INR | 3.9 | 4.05 | 3.89 | 3.96 | 3.96 | +0.09 (+2.33%) | 1,491,927 |
| 2 Nov 2017 | INR | 3.89 | 3.92 | 3.79 | 3.87 | 3.87 | -0.03 (-0.77%) | 244,372 |
| 1 Nov 2017 | INR | 4 | 4 | 3.8 | 3.9 | 3.9 | -0.01 (-0.26%) | 358,678 |
| 31 Oct 2017 | INR | 3.97 | 3.97 | 3.84 | 3.91 | 3.91 | -0.05 (-1.26%) | 460,746 |
| 30 Oct 2017 | INR | 3.93 | 3.99 | 3.89 | 3.96 | 3.96 | +0.03 (+0.76%) | 348,075 |
| 27 Oct 2017 | INR | 3.95 | 4.03 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 182,883 |
| 26 Oct 2017 | INR | 4 | 4 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 246,562 |
| 25 Oct 2017 | INR | 3.9 | 3.96 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 150,736 |
| 24 Oct 2017 | INR | 4 | 4.04 | 3.8 | 3.85 | 3.85 | -0.09 (-2.28%) | 174,424 |
| 23 Oct 2017 | INR | 4.07 | 4.08 | 3.75 | 3.94 | 3.94 | -0.15 (-3.67%) | 160,325 |
| 19 Oct 2017 | INR | 4.12 | 4.12 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 99,438 |
| 18 Oct 2017 | INR | 4.1 | 4.1 | 3.71 | 4.03 | 4.03 | -0.06 (-1.47%) | 485,281 |
