| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | INR | 4.9 | 5.1 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 57,974 |
| 13 Oct 2017 | INR | 5 | 5.1 | 4.8 | 5 | 5 | 0.0 (0.0%) | 36,169 |
| 12 Oct 2017 | INR | 5.2 | 5.2 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 25,058 |
| 11 Oct 2017 | INR | 5.15 | 5.2 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 50,690 |
| 10 Oct 2017 | INR | 5.05 | 5.4 | 4.95 | 5.2 | 5.2 | +0.15 (+2.97%) | 30,411 |
| 9 Oct 2017 | INR | 4.9 | 5.05 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 23,248 |
| 6 Oct 2017 | INR | 5 | 5.15 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 32,197 |
| 5 Oct 2017 | INR | 4.9 | 5.15 | 4.9 | 5.05 | 5.05 | +0.15 (+3.06%) | 117,659 |
| 4 Oct 2017 | INR | 5.15 | 5.15 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 32,649 |
| 3 Oct 2017 | INR | 5.25 | 5.3 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 25,800 |
| 29 Sep 2017 | INR | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 20,340 |
| 28 Sep 2017 | INR | 5.25 | 5.35 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 24,177 |
| 27 Sep 2017 | INR | 5.55 | 5.6 | 5.25 | 5.3 | 5.3 | -0.25 (-4.50%) | 37,823 |
| 26 Sep 2017 | INR | 5.3 | 5.55 | 5.3 | 5.55 | 5.55 | +0.2 (+3.74%) | 8,066 |
| 25 Sep 2017 | INR | 5.25 | 5.4 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 19,080 |
| 22 Sep 2017 | INR | 5.7 | 5.7 | 5.3 | 5.35 | 5.35 | -0.4 (-6.96%) | 54,234 |
| 21 Sep 2017 | INR | 6 | 6 | 5.65 | 5.75 | 5.75 | -0.2 (-3.36%) | 37,771 |
| 20 Sep 2017 | INR | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | +0.3 (+5.31%) | 55,002 |
| 19 Sep 2017 | INR | 5.75 | 5.8 | 5.35 | 5.65 | 5.65 | +0.05 (+0.89%) | 165,273 |
| 18 Sep 2017 | INR | 5.3 | 5.9 | 5.05 | 5.6 | 5.6 | +0.15 (+2.75%) | 143,796 |
| 15 Sep 2017 | INR | 5.55 | 5.6 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 33,882 |
| 14 Sep 2017 | INR | 5.35 | 5.6 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 19,193 |
| 13 Sep 2017 | INR | 5.55 | 5.65 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 44,654 |
| 12 Sep 2017 | INR | 5.5 | 5.6 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 16,920 |
| 11 Sep 2017 | INR | 5.55 | 5.85 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 50,904 |
| 8 Sep 2017 | INR | 5.9 | 5.95 | 4.9 | 5.6 | 5.6 | -0.2 (-3.45%) | 157,309 |
| 7 Sep 2017 | INR | 5.05 | 5.8 | 4.85 | 5.8 | 5.8 | +0.95 (+19.59%) | 206,367 |
| 6 Sep 2017 | INR | 4.75 | 5.05 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 29,708 |
| 5 Sep 2017 | INR | 4.95 | 4.95 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 15,751 |
| 4 Sep 2017 | INR | 5 | 5 | 4.8 | 4.8 | 4.8 | -0.15 (-3.03%) | 22,205 |
