| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | INR | 9.93 | 9.95 | 9.91 | 9.92 | 9.92 | -0.01 (-0.10%) | 66,228 |
| 24 Nov 2017 | INR | 9.95 | 9.95 | 9.92 | 9.93 | 9.93 | -0.02 (-0.20%) | 101,040 |
| 23 Nov 2017 | INR | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | +0.02 (+0.20%) | 2,251,168 |
| 22 Nov 2017 | INR | 9.9 | 9.93 | 9.9 | 9.93 | 9.93 | +0.03 (+0.30%) | 158,984 |
| 21 Nov 2017 | INR | 9.91 | 9.93 | 9.9 | 9.9 | 9.9 | -0.04 (-0.40%) | 183,857 |
| 20 Nov 2017 | INR | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | +0.02 (+0.20%) | 395,000 |
| 17 Nov 2017 | INR | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.01 (-0.10%) | 94,456 |
| 16 Nov 2017 | INR | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.0 (0.0%) | 1,252 |
| 15 Nov 2017 | INR | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | 0.0 (0.0%) | 48,196 |
| 14 Nov 2017 | INR | 9.91 | 9.99 | 9.91 | 9.93 | 9.93 | +0.01 (+0.10%) | 55,200 |
| 13 Nov 2017 | INR | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | +0.01 (+0.10%) | 2,534 |
| 10 Nov 2017 | INR | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 2,067 |
| 9 Nov 2017 | INR | 9.91 | 10 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 1,547 |
| 8 Nov 2017 | INR | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 96 |
| 7 Nov 2017 | INR | 11 | 11 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 2,495 |
| 6 Nov 2017 | INR | 9.9 | 10.99 | 9.9 | 9.91 | 9.91 | -0.02 (-0.20%) | 2,341 |
| 3 Nov 2017 | INR | 9.9 | 9.93 | 9.9 | 9.93 | 9.93 | -0.01 (-0.10%) | 370,997 |
| 2 Nov 2017 | INR | 9.85 | 9.94 | 9.85 | 9.94 | 9.94 | +0.06 (+0.61%) | 798 |
| 1 Nov 2017 | INR | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | -0.03 (-0.30%) | 2,211 |
| 31 Oct 2017 | INR | 9.86 | 9.95 | 9.86 | 9.91 | 9.91 | -0.08 (-0.80%) | 50,130 |
| 30 Oct 2017 | INR | 9.85 | 9.99 | 9.85 | 9.99 | 9.99 | +0.14 (+1.42%) | 3,269 |
| 27 Oct 2017 | INR | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | +0.03 (+0.31%) | 53,776 |
| 26 Oct 2017 | INR | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.05 (-0.51%) | 71,201 |
| 25 Oct 2017 | INR | 9.81 | 9.89 | 9.81 | 9.87 | 9.87 | -0.01 (-0.10%) | 91,245 |
| 24 Oct 2017 | INR | 9.82 | 9.88 | 9.81 | 9.88 | 9.88 | +0.06 (+0.61%) | 496,940 |
| 23 Oct 2017 | INR | 9.8 | 9.89 | 9.8 | 9.82 | 9.82 | +0.02 (+0.20%) | 2,677 |
| 19 Oct 2017 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | -0.01 (-0.10%) | 88 |
| 18 Oct 2017 | INR | 9.82 | 9.84 | 9.81 | 9.81 | 9.81 | -0.04 (-0.41%) | 25,098 |
| 17 Oct 2017 | INR | 9.85 | 9.85 | 9.78 | 9.85 | 9.85 | 0.0 (0.0%) | 758 |
| 16 Oct 2017 | INR | 9.8 | 9.87 | 9.78 | 9.85 | 9.85 | +0.05 (+0.51%) | 12,220 |
