| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | INR | 4.7 | 5.25 | 4.7 | 5.15 | 5.15 | +0.4 (+8.42%) | 131,722 |
| 27 Nov 2017 | INR | 4.75 | 4.75 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 31,921 |
| 24 Nov 2017 | INR | 4.75 | 4.75 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 105,362 |
| 23 Nov 2017 | INR | 4.85 | 4.85 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 27,559 |
| 22 Nov 2017 | INR | 4.9 | 4.9 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 55,408 |
| 21 Nov 2017 | INR | 4.75 | 4.85 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 41,895 |
| 20 Nov 2017 | INR | 4.65 | 4.9 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 75,496 |
| 17 Nov 2017 | INR | 4.8 | 4.85 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 57,287 |
| 16 Nov 2017 | INR | 4.65 | 4.8 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 58,079 |
| 15 Nov 2017 | INR | 4.75 | 4.75 | 4.6 | 4.65 | 4.65 | -0.15 (-3.12%) | 85,012 |
| 14 Nov 2017 | INR | 5.1 | 5.1 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 122,188 |
| 13 Nov 2017 | INR | 4.85 | 5.1 | 4.65 | 4.95 | 4.95 | +0.25 (+5.32%) | 97,598 |
| 10 Nov 2017 | INR | 4.85 | 4.85 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 29,300 |
| 9 Nov 2017 | INR | 4.85 | 4.9 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 27,731 |
| 8 Nov 2017 | INR | 4.8 | 5 | 4.65 | 4.85 | 4.85 | 0.0 (0.0%) | 88,201 |
| 7 Nov 2017 | INR | 5 | 5.1 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 69,996 |
| 6 Nov 2017 | INR | 5.1 | 5.15 | 5 | 5 | 5 | -0.1 (-1.96%) | 31,473 |
| 3 Nov 2017 | INR | 5.2 | 5.3 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 62,817 |
| 2 Nov 2017 | INR | 5 | 5.3 | 4.75 | 5.15 | 5.15 | +0.3 (+6.19%) | 117,621 |
| 1 Nov 2017 | INR | 4.8 | 5 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 67,716 |
| 31 Oct 2017 | INR | 4.8 | 5 | 4.75 | 4.95 | 4.95 | +0.05 (+1.02%) | 37,568 |
| 30 Oct 2017 | INR | 5 | 5 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 88,115 |
| 27 Oct 2017 | INR | 4.9 | 5.05 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 29,605 |
| 26 Oct 2017 | INR | 4.75 | 5 | 4.7 | 4.9 | 4.9 | +0.15 (+3.16%) | 62,342 |
| 25 Oct 2017 | INR | 4.9 | 4.9 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 64,336 |
| 24 Oct 2017 | INR | 4.75 | 5.05 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 109,485 |
| 23 Oct 2017 | INR | 4.85 | 4.85 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 30,420 |
| 19 Oct 2017 | INR | 4.8 | 4.8 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 13,724 |
| 18 Oct 2017 | INR | 4.85 | 4.9 | 4.65 | 4.75 | 4.75 | -0.2 (-4.04%) | 65,348 |
| 17 Oct 2017 | INR | 5 | 5 | 4.8 | 4.95 | 4.95 | 0.0 (0.0%) | 18,594 |
