| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 39.6 | -0.08 (-1.98%) | 2,296 |
| 17 Oct 2017 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 40.4 | -0.08 (-1.94%) | 372 |
| 16 Oct 2017 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 41.2 | -0.08 (-1.90%) | 1,026 |
| 13 Oct 2017 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 42 | -0.08 (-1.87%) | 1,772 |
| 12 Oct 2017 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 42.8 | -0.08 (-1.83%) | 3 |
| 11 Oct 2017 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 43.6 | 0.0 (0.0%) | 0 |
| 10 Oct 2017 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 43.6 | 0.0 (0.0%) | 0 |
| 9 Oct 2017 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 43.6 | -0.08 (-1.80%) | 1 |
| 6 Oct 2017 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 44.4 | -0.09 (-1.99%) | 200 |
| 5 Oct 2017 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 45.3 | -0.09 (-1.95%) | 90 |
| 4 Oct 2017 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 46.2 | 0.0 (0.0%) | 0 |
| 3 Oct 2017 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 46.2 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 46.2 | 0.0 (0.0%) | 0 |
| 28 Sep 2017 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 46.2 | -0.09 (-1.91%) | 327 |
| 27 Sep 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 47.1 | 0.0 (0.0%) | 0 |
| 26 Sep 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 47.1 | -0.09 (-1.88%) | 50 |
| 25 Sep 2017 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 48 | -0.09 (-1.84%) | 106 |
| 22 Sep 2017 | INR | 4.89 | 4.89 | 4.89 | 4.89 | 48.9 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | INR | 4.89 | 4.89 | 4.89 | 4.89 | 48.9 | 0.0 (0.0%) | 0 |
| 20 Sep 2017 | INR | 4.89 | 4.89 | 4.89 | 4.89 | 48.9 | -0.09 (-1.81%) | 101 |
| 19 Sep 2017 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 49.8 | -0.1 (-1.97%) | 3,100 |
| 18 Sep 2017 | INR | 5.08 | 5.08 | 5.08 | 5.08 | 50.8 | -0.1 (-1.93%) | 1,058 |
| 15 Sep 2017 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 51.8 | -0.1 (-1.89%) | 836,550 |
| 14 Sep 2017 | INR | 5.28 | 5.28 | 5.28 | 5.28 | 52.8 | -0.1 (-1.86%) | 110 |
| 13 Sep 2017 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 53.8 | -0.1 (-1.82%) | 401 |
| 12 Sep 2017 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 54.8 | -0.11 (-1.97%) | 51 |
| 11 Sep 2017 | INR | 5.59 | 5.59 | 5.59 | 5.59 | 55.9 | -0.11 (-1.93%) | 504 |
| 8 Sep 2017 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 57 | 0.0 (0.0%) | 0 |
| 7 Sep 2017 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 57 | 0.0 (0.0%) | 0 |
| 6 Sep 2017 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 57 | -0.11 (-1.89%) | 111 |
