| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | INR | 4.5 | 4.5 | 3.87 | 4.09 | 4.09 | -0.21 (-4.88%) | 502,951 |
| 16 Oct 2017 | INR | 4.45 | 4.59 | 4.2 | 4.3 | 4.3 | -0.12 (-2.71%) | 355,288 |
| 13 Oct 2017 | INR | 4.41 | 4.49 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 549,084 |
| 12 Oct 2017 | INR | 4.63 | 4.63 | 4.35 | 4.41 | 4.41 | -0.02 (-0.45%) | 176,795 |
| 11 Oct 2017 | INR | 4.64 | 4.64 | 4.4 | 4.43 | 4.43 | -0.09 (-1.99%) | 130,167 |
| 10 Oct 2017 | INR | 4.5 | 4.58 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 180,181 |
| 9 Oct 2017 | INR | 4.65 | 4.65 | 4.4 | 4.48 | 4.48 | +0.06 (+1.36%) | 486,162 |
| 6 Oct 2017 | INR | 4.8 | 4.8 | 4.41 | 4.42 | 4.42 | -0.22 (-4.74%) | 245,168 |
| 5 Oct 2017 | INR | 5.04 | 5.04 | 4.57 | 4.64 | 4.64 | -0.17 (-3.53%) | 300,402 |
| 4 Oct 2017 | INR | 5.28 | 5.28 | 4.78 | 4.81 | 4.81 | -0.22 (-4.37%) | 590,154 |
| 3 Oct 2017 | INR | 5.15 | 5.15 | 4.95 | 5.03 | 5.03 | -0.08 (-1.57%) | 145,454 |
| 29 Sep 2017 | INR | 5.18 | 5.18 | 4.92 | 5.11 | 5.11 | +0.07 (+1.39%) | 262,413 |
| 28 Sep 2017 | INR | 5.28 | 5.35 | 5.01 | 5.04 | 5.04 | -0.23 (-4.36%) | 628,845 |
| 27 Sep 2017 | INR | 5.5 | 5.5 | 5.14 | 5.27 | 5.27 | 0.0 (0.0%) | 217,470 |
| 26 Sep 2017 | INR | 5 | 5.28 | 4.9 | 5.27 | 5.27 | +0.24 (+4.77%) | 330,998 |
| 25 Sep 2017 | INR | 5.4 | 5.4 | 4.92 | 5.03 | 5.03 | -0.14 (-2.71%) | 625,934 |
| 22 Sep 2017 | INR | 5.35 | 5.35 | 5.06 | 5.17 | 5.17 | -0.15 (-2.82%) | 553,335 |
| 21 Sep 2017 | INR | 5.78 | 5.78 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 348,737 |
| 20 Sep 2017 | INR | 5.93 | 5.93 | 5.54 | 5.6 | 5.6 | -0.23 (-3.95%) | 192,714 |
| 19 Sep 2017 | INR | 5.95 | 5.95 | 5.62 | 5.83 | 5.83 | -0.08 (-1.35%) | 241,278 |
| 18 Sep 2017 | INR | 6.4 | 6.4 | 5.88 | 5.91 | 5.91 | -0.27 (-4.37%) | 668,852 |
| 15 Sep 2017 | INR | 6.18 | 6.18 | 6.17 | 6.18 | 6.18 | +0.29 (+4.92%) | 1,192,408 |
| 14 Sep 2017 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.28 (+4.99%) | 203,847 |
| 13 Sep 2017 | INR | 5.61 | 5.61 | 5.6 | 5.61 | 5.61 | +0.26 (+4.86%) | 540,637 |
| 12 Sep 2017 | INR | 5.49 | 5.54 | 5.11 | 5.35 | 5.35 | +0.03 (+0.56%) | 338,016 |
| 11 Sep 2017 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | +0.25 (+4.93%) | 140,623 |
| 8 Sep 2017 | INR | 5.15 | 5.16 | 4.9 | 5.07 | 5.07 | -0.07 (-1.36%) | 579,808 |
| 7 Sep 2017 | INR | 5.65 | 5.65 | 5.14 | 5.14 | 5.14 | -0.27 (-4.99%) | 622,001 |
| 6 Sep 2017 | INR | 5.68 | 5.68 | 5.39 | 5.41 | 5.41 | -0.26 (-4.59%) | 551,241 |
| 5 Sep 2017 | INR | 6.07 | 6.07 | 5.52 | 5.67 | 5.67 | -0.14 (-2.41%) | 681,521 |
