| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | INR | 3.64 | 3.64 | 3.64 | 3.64 | 36.4 | -0.07 (-1.89%) | 16,728 |
| 29 Nov 2017 | INR | 3.71 | 3.71 | 3.71 | 3.71 | 37.1 | -0.07 (-1.85%) | 49,926 |
| 28 Nov 2017 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 37.8 | -0.07 (-1.82%) | 96,190 |
| 27 Nov 2017 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 38.5 | -0.07 (-1.79%) | 198,038 |
| 24 Nov 2017 | INR | 4.06 | 4.07 | 3.92 | 3.92 | 39.2 | -0.08 (-2%) | 2,526,969 |
| 23 Nov 2017 | INR | 3.99 | 4 | 3.93 | 4 | 40 | +0.07 (+1.78%) | 5,225,597 |
| 22 Nov 2017 | INR | 3.89 | 3.93 | 3.85 | 3.93 | 39.3 | +0.07 (+1.81%) | 6,644,932 |
| 21 Nov 2017 | INR | 3.8 | 3.87 | 3.76 | 3.86 | 38.6 | +0.04 (+1.05%) | 5,617,920 |
| 20 Nov 2017 | INR | 3.83 | 3.84 | 3.78 | 3.82 | 38.2 | +0.05 (+1.33%) | 5,532,266 |
| 17 Nov 2017 | INR | 3.77 | 3.87 | 3.77 | 3.77 | 37.7 | -0.07 (-1.82%) | 663,742 |
| 16 Nov 2017 | INR | 3.81 | 3.89 | 3.79 | 3.84 | 38.4 | -0.02 (-0.52%) | 606,027 |
| 15 Nov 2017 | INR | 3.8 | 3.92 | 3.78 | 3.86 | 38.6 | +0.01 (+0.26%) | 850,512 |
| 14 Nov 2017 | INR | 3.79 | 3.85 | 3.76 | 3.85 | 38.5 | +0.02 (+0.52%) | 439,165 |
| 13 Nov 2017 | INR | 3.82 | 3.94 | 3.8 | 3.83 | 38.3 | -0.04 (-1.03%) | 711,811 |
| 10 Nov 2017 | INR | 3.8 | 3.9 | 3.78 | 3.87 | 38.7 | +0.03 (+0.78%) | 42,871 |
| 9 Nov 2017 | INR | 3.79 | 3.85 | 3.72 | 3.84 | 38.4 | +0.05 (+1.32%) | 277,450 |
| 8 Nov 2017 | INR | 3.69 | 3.8 | 3.67 | 3.79 | 37.9 | +0.05 (+1.34%) | 423,120 |
| 7 Nov 2017 | INR | 3.69 | 3.75 | 3.64 | 3.74 | 37.4 | +0.04 (+1.08%) | 1,349,653 |
| 6 Nov 2017 | INR | 3.57 | 3.71 | 3.57 | 3.7 | 37 | +0.06 (+1.65%) | 473,559 |
| 3 Nov 2017 | INR | 3.51 | 3.65 | 3.51 | 3.64 | 36.4 | +0.06 (+1.68%) | 1,206,587 |
| 2 Nov 2017 | INR | 3.45 | 3.59 | 3.45 | 3.58 | 35.8 | +0.06 (+1.70%) | 653,769 |
| 1 Nov 2017 | INR | 3.41 | 3.53 | 3.41 | 3.52 | 35.2 | +0.05 (+1.44%) | 1,032,734 |
| 31 Oct 2017 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 34.7 | -0.07 (-1.98%) | 921 |
| 30 Oct 2017 | INR | 3.54 | 3.54 | 3.54 | 3.54 | 35.4 | -0.07 (-1.94%) | 693 |
| 27 Oct 2017 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 36.1 | -0.07 (-1.90%) | 16,326 |
| 26 Oct 2017 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 36.8 | -0.07 (-1.87%) | 4,960 |
| 25 Oct 2017 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 37.5 | -0.07 (-1.83%) | 1,135 |
| 24 Oct 2017 | INR | 3.82 | 3.82 | 3.82 | 3.82 | 38.2 | -0.07 (-1.80%) | 3,816 |
| 23 Oct 2017 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 38.9 | -0.07 (-1.77%) | 1,222 |
| 19 Oct 2017 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 39.6 | 0.0 (0.0%) | 0 |
