| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 7.5 | 7.75 | 7.35 | 7.55 | 7.55 | -0.15 (-1.95%) | 177,991 |
| 7 Nov 2017 | INR | 7.9 | 7.9 | 7.65 | 7.7 | 7.7 | -0.1 (-1.28%) | 82,416 |
| 6 Nov 2017 | INR | 7.85 | 7.85 | 7.65 | 7.8 | 7.8 | 0.0 (0.0%) | 36,097 |
| 3 Nov 2017 | INR | 7.7 | 7.85 | 7.65 | 7.8 | 7.8 | +0.1 (+1.30%) | 106,705 |
| 2 Nov 2017 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.05 (+0.65%) | 53,200 |
| 1 Nov 2017 | INR | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | -0.1 (-1.29%) | 62,337 |
| 31 Oct 2017 | INR | 7.65 | 7.8 | 7.55 | 7.75 | 7.75 | +0.05 (+0.65%) | 61,376 |
| 30 Oct 2017 | INR | 7.8 | 7.85 | 7.55 | 7.7 | 7.7 | 0.0 (0.0%) | 53,356 |
| 27 Oct 2017 | INR | 7.85 | 7.85 | 7.45 | 7.7 | 7.7 | -0.05 (-0.65%) | 20,201 |
| 26 Oct 2017 | INR | 7.85 | 7.85 | 7.6 | 7.75 | 7.75 | +0.05 (+0.65%) | 86,998 |
| 25 Oct 2017 | INR | 7.75 | 7.9 | 7.6 | 7.7 | 7.7 | -0.05 (-0.65%) | 76,058 |
| 24 Oct 2017 | INR | 7.75 | 7.9 | 7.6 | 7.75 | 7.75 | +0.15 (+1.97%) | 39,187 |
| 23 Oct 2017 | INR | 7.85 | 7.85 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 37,364 |
| 19 Oct 2017 | INR | 7.45 | 7.9 | 7.45 | 7.55 | 7.55 | -0.2 (-2.58%) | 16,281 |
| 18 Oct 2017 | INR | 7.85 | 7.85 | 7.5 | 7.75 | 7.75 | 0.0 (0.0%) | 57,229 |
| 17 Oct 2017 | INR | 7.4 | 8 | 7.4 | 7.75 | 7.75 | 0.0 (0.0%) | 88,274 |
| 16 Oct 2017 | INR | 8.1 | 8.1 | 7.45 | 7.75 | 7.75 | -0.05 (-0.64%) | 50,100 |
| 13 Oct 2017 | INR | 7.5 | 7.95 | 7.4 | 7.8 | 7.8 | +0.1 (+1.30%) | 82,245 |
| 12 Oct 2017 | INR | 7.8 | 8 | 7.65 | 7.7 | 7.7 | -0.25 (-3.14%) | 57,161 |
| 11 Oct 2017 | INR | 7.85 | 8 | 7.6 | 7.95 | 7.95 | +0.25 (+3.25%) | 64,497 |
| 10 Oct 2017 | INR | 7.9 | 8.1 | 7.7 | 7.7 | 7.7 | -0.2 (-2.53%) | 51,438 |
| 9 Oct 2017 | INR | 8.25 | 8.25 | 7.7 | 7.9 | 7.9 | 0.0 (0.0%) | 97,965 |
| 6 Oct 2017 | INR | 7.5 | 7.95 | 7.4 | 7.9 | 7.9 | +0.3 (+3.95%) | 53,922 |
| 5 Oct 2017 | INR | 7.9 | 8 | 7.55 | 7.6 | 7.6 | -0.25 (-3.18%) | 38,850 |
| 4 Oct 2017 | INR | 7.8 | 8.1 | 7.75 | 7.85 | 7.85 | -0.15 (-1.88%) | 27,513 |
| 3 Oct 2017 | INR | 8.15 | 8.15 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 66,337 |
| 29 Sep 2017 | INR | 7.6 | 7.9 | 7.4 | 7.8 | 7.8 | +0.2 (+2.63%) | 42,901 |
| 28 Sep 2017 | INR | 7.5 | 7.8 | 7.1 | 7.6 | 7.6 | +0.15 (+2.01%) | 80,364 |
| 27 Sep 2017 | INR | 7.8 | 7.85 | 7.25 | 7.45 | 7.45 | -0.1 (-1.32%) | 41,676 |
| 26 Sep 2017 | INR | 7.75 | 7.75 | 7.25 | 7.55 | 7.55 | +0.15 (+2.03%) | 30,977 |
