| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 6.15 | 6.15 | 5.95 | 6 | 6 | -0.2 (-3.23%) | 64,129 |
| 26 Sep 2017 | INR | 6 | 6.3 | 5.95 | 6.2 | 6.2 | +0.15 (+2.48%) | 63,007 |
| 25 Sep 2017 | INR | 6.15 | 6.25 | 5.95 | 6.05 | 6.05 | -0.05 (-0.82%) | 94,540 |
| 22 Sep 2017 | INR | 6.45 | 6.45 | 6.05 | 6.1 | 6.1 | -0.2 (-3.17%) | 88,954 |
| 21 Sep 2017 | INR | 6.35 | 6.4 | 6.1 | 6.3 | 6.3 | +0.1 (+1.61%) | 84,735 |
| 20 Sep 2017 | INR | 6.2 | 6.3 | 6.1 | 6.2 | 6.2 | +0.1 (+1.64%) | 107,010 |
| 19 Sep 2017 | INR | 6.05 | 6.2 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 66,431 |
| 18 Sep 2017 | INR | 5.9 | 6.1 | 5.85 | 6.05 | 6.05 | +0.1 (+1.68%) | 100,306 |
| 15 Sep 2017 | INR | 6 | 6.2 | 5.7 | 5.95 | 5.95 | 0.0 (0.0%) | 158,374 |
| 14 Sep 2017 | INR | 5.8 | 6 | 5.7 | 5.95 | 5.95 | +0.2 (+3.48%) | 92,733 |
| 13 Sep 2017 | INR | 5.7 | 5.85 | 5.45 | 5.75 | 5.75 | +0.15 (+2.68%) | 171,557 |
| 12 Sep 2017 | INR | 5.5 | 5.65 | 5.45 | 5.6 | 5.6 | +0.05 (+0.90%) | 71,383 |
| 11 Sep 2017 | INR | 5.85 | 5.85 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 76,856 |
| 8 Sep 2017 | INR | 5.6 | 5.75 | 5.4 | 5.6 | 5.6 | +0.05 (+0.90%) | 88,352 |
| 7 Sep 2017 | INR | 5.6 | 5.6 | 5.35 | 5.55 | 5.55 | +0.05 (+0.91%) | 75,573 |
| 6 Sep 2017 | INR | 5.4 | 5.55 | 5.35 | 5.5 | 5.5 | 0.0 (0.0%) | 114,619 |
| 5 Sep 2017 | INR | 5.4 | 5.65 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 37,152 |
| 4 Sep 2017 | INR | 5.6 | 5.6 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 12,114 |
| 1 Sep 2017 | INR | 5.25 | 5.65 | 5.25 | 5.5 | 5.5 | +0.1 (+1.85%) | 42,620 |
| 31 Aug 2017 | INR | 5.6 | 5.6 | 5.4 | 5.4 | 5.4 | -0.15 (-2.70%) | 27,160 |
| 30 Aug 2017 | INR | 5.4 | 5.8 | 5.4 | 5.55 | 5.55 | 0.0 (0.0%) | 43,101 |
| 29 Aug 2017 | INR | 5.55 | 5.55 | 5.4 | 5.55 | 5.55 | 0.0 (0.0%) | 36,516 |
| 28 Aug 2017 | INR | 5.6 | 5.6 | 5.35 | 5.55 | 5.55 | +0.15 (+2.78%) | 60,981 |
| 24 Aug 2017 | INR | 5.6 | 5.6 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 38,063 |
| 23 Aug 2017 | INR | 5.4 | 5.6 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 56,163 |
| 22 Aug 2017 | INR | 5.4 | 5.5 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 28,167 |
| 21 Aug 2017 | INR | 5.4 | 5.6 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 54,010 |
| 18 Aug 2017 | INR | 5.35 | 5.7 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 77,636 |
| 17 Aug 2017 | INR | 5.3 | 5.6 | 5.3 | 5.55 | 5.55 | +0.05 (+0.91%) | 96,578 |
| 16 Aug 2017 | INR | 5.4 | 5.65 | 5.2 | 5.5 | 5.5 | +0.1 (+1.85%) | 46,543 |
