| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 6.06 | 6.45 | 5.88 | 5.91 | 0.394 | -0.09 (-1.50%) | 103,828,815 |
| 9 Nov 2017 | INR | 5.64 | 6.24 | 5.61 | 6 | 0.4 | +0.39 (+6.95%) | 93,769,650 |
| 8 Nov 2017 | INR | 5.49 | 5.76 | 5.46 | 5.61 | 0.374 | +0.18 (+3.31%) | 44,115,885 |
| 7 Nov 2017 | INR | 5.31 | 5.61 | 5.19 | 5.43 | 0.362 | +0.18 (+3.43%) | 20,770,740 |
| 6 Nov 2017 | INR | 5.52 | 5.55 | 5.13 | 5.25 | 0.35 | -0.21 (-3.85%) | 9,538,290 |
| 3 Nov 2017 | INR | 5.97 | 6.03 | 5.22 | 5.46 | 0.364 | -0.51 (-8.54%) | 52,776,405 |
| 2 Nov 2017 | INR | 5.85 | 6.09 | 5.76 | 5.97 | 0.398 | +0.12 (+2.05%) | 22,353,975 |
| 1 Nov 2017 | INR | 5.58 | 6.12 | 5.55 | 5.85 | 0.39 | +0.3 (+5.41%) | 53,099,415 |
| 31 Oct 2017 | INR | 5.49 | 5.7 | 5.37 | 5.55 | 0.37 | +0.06 (+1.09%) | 22,857,165 |
| 30 Oct 2017 | INR | 5.25 | 5.61 | 5.25 | 5.49 | 0.366 | +0.27 (+5.17%) | 25,644,735 |
| 27 Oct 2017 | INR | 5.01 | 5.43 | 5.01 | 5.22 | 0.348 | +0.18 (+3.57%) | 19,524,060 |
| 26 Oct 2017 | INR | 6.15 | 6.27 | 4.92 | 5.04 | 0.336 | -1.08 (-17.65%) | 36,773,010 |
| 25 Oct 2017 | INR | 6.27 | 6.39 | 6.06 | 6.12 | 0.408 | -0.03 (-0.49%) | 47,924,505 |
| 24 Oct 2017 | INR | 6.27 | 6.48 | 6 | 6.15 | 0.41 | -0.15 (-2.38%) | 47,233,530 |
| 23 Oct 2017 | INR | 5.88 | 6.63 | 5.73 | 6.3 | 0.42 | +0.48 (+8.25%) | 57,438,315 |
| 19 Oct 2017 | INR | 6.66 | 6.66 | 5.73 | 5.82 | 0.388 | -0.36 (-5.83%) | 43,213,815 |
| 18 Oct 2017 | INR | 5.01 | 6.18 | 5.01 | 6.18 | 0.412 | +1.02 (+19.77%) | 62,828,730 |
| 17 Oct 2017 | INR | 5.25 | 5.28 | 5.1 | 5.16 | 0.344 | -0.12 (-2.27%) | 1,538,910 |
| 16 Oct 2017 | INR | 5.46 | 5.58 | 5.22 | 5.28 | 0.352 | -0.09 (-1.68%) | 6,844,860 |
| 13 Oct 2017 | INR | 5.28 | 5.46 | 5.22 | 5.37 | 0.358 | +0.12 (+2.29%) | 15,998,850 |
| 12 Oct 2017 | INR | 5.16 | 5.46 | 5.16 | 5.25 | 0.35 | +0.12 (+2.34%) | 9,514,080 |
| 11 Oct 2017 | INR | 5.43 | 5.43 | 5.1 | 5.13 | 0.342 | -0.09 (-1.72%) | 10,849,320 |
| 10 Oct 2017 | INR | 4.74 | 5.25 | 4.65 | 5.22 | 0.348 | +0.57 (+12.26%) | 32,268,240 |
| 9 Oct 2017 | INR | 4.68 | 4.71 | 4.62 | 4.65 | 0.31 | -0.06 (-1.27%) | 2,367,675 |
| 6 Oct 2017 | INR | 4.62 | 4.74 | 4.47 | 4.71 | 0.314 | +0.15 (+3.29%) | 5,950,395 |
| 5 Oct 2017 | INR | 4.65 | 4.65 | 4.53 | 4.56 | 0.304 | +0.03 (+0.66%) | 2,642,580 |
| 4 Oct 2017 | INR | 4.56 | 4.62 | 4.5 | 4.53 | 0.302 | 0.0 (0.0%) | 1,097,775 |
| 3 Oct 2017 | INR | 4.74 | 4.74 | 4.47 | 4.53 | 0.302 | -0.06 (-1.31%) | 1,071,450 |
| 29 Sep 2017 | INR | 4.65 | 4.68 | 4.56 | 4.59 | 0.306 | -0.03 (-0.65%) | 2,808,090 |
| 28 Sep 2017 | INR | 4.53 | 4.68 | 4.53 | 4.62 | 0.308 | +0.12 (+2.67%) | 1,991,115 |
