| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 24.9 | 24.9 | 22.9 | 24.1 | 24.1 | -0.8 (-3.21%) | 46,695 |
| 10 Aug 2017 | INR | 25.65 | 26.5 | 24 | 24.9 | 24.9 | -0.7 (-2.73%) | 59,902 |
| 9 Aug 2017 | INR | 25.65 | 27.1 | 25.5 | 25.6 | 25.6 | -0.9 (-3.40%) | 26,871 |
| 8 Aug 2017 | INR | 26.6 | 27.4 | 25.7 | 26.5 | 26.5 | -0.25 (-0.93%) | 70,513 |
| 7 Aug 2017 | INR | 28.4 | 28.7 | 26.6 | 26.75 | 26.75 | -0.2 (-0.74%) | 60,934 |
| 4 Aug 2017 | INR | 25.05 | 27 | 23.5 | 26.95 | 26.95 | +1.7 (+6.73%) | 43,423 |
| 3 Aug 2017 | INR | 26 | 26 | 25.1 | 25.25 | 25.25 | -0.8 (-3.07%) | 34,537 |
| 2 Aug 2017 | INR | 26.45 | 26.5 | 26 | 26.05 | 26.05 | -0.25 (-0.95%) | 22,477 |
| 1 Aug 2017 | INR | 27.25 | 27.25 | 26.15 | 26.3 | 26.3 | -0.5 (-1.87%) | 35,991 |
| 31 Jul 2017 | INR | 27.5 | 27.5 | 26.55 | 26.8 | 26.8 | +0.2 (+0.75%) | 48,618 |
| 28 Jul 2017 | INR | 26 | 26.8 | 26 | 26.6 | 26.6 | -0.2 (-0.75%) | 14,393 |
| 27 Jul 2017 | INR | 26.3 | 27.25 | 26.3 | 26.8 | 26.8 | -0.2 (-0.74%) | 55,746 |
| 26 Jul 2017 | INR | 27.5 | 27.5 | 26.6 | 27 | 27 | -0.2 (-0.74%) | 27,784 |
| 25 Jul 2017 | INR | 27.25 | 27.6 | 27.05 | 27.2 | 27.2 | +0.05 (+0.18%) | 49,427 |
| 24 Jul 2017 | INR | 26.75 | 27.25 | 26.75 | 27.15 | 27.15 | +1.15 (+4.42%) | 69,576 |
| 21 Jul 2017 | INR | 25.75 | 26.35 | 25.2 | 26 | 26 | -0.1 (-0.38%) | 37,946 |
| 20 Jul 2017 | INR | 26 | 26.15 | 25.8 | 26.1 | 26.1 | +0.25 (+0.97%) | 22,035 |
| 19 Jul 2017 | INR | 24.55 | 26.05 | 24.55 | 25.85 | 25.85 | +1.35 (+5.51%) | 40,519 |
| 18 Jul 2017 | INR | 26 | 27 | 23.5 | 24.5 | 24.5 | -1.75 (-6.67%) | 297,549 |
| 17 Jul 2017 | INR | 24.9 | 27.5 | 24.9 | 26.25 | 26.25 | -0.25 (-0.94%) | 45,460 |
| 14 Jul 2017 | INR | 27 | 27.25 | 26.4 | 26.5 | 26.5 | -0.5 (-1.85%) | 19,427 |
| 13 Jul 2017 | INR | 27 | 27.3 | 26.8 | 27 | 27 | +0.05 (+0.19%) | 39,915 |
| 12 Jul 2017 | INR | 27.5 | 27.5 | 26.9 | 26.95 | 26.95 | -0.25 (-0.92%) | 27,442 |
| 11 Jul 2017 | INR | 27.1 | 27.9 | 26.85 | 27.2 | 27.2 | -0.45 (-1.63%) | 34,276 |
| 10 Jul 2017 | INR | 28 | 28 | 27 | 27.65 | 27.65 | +0.55 (+2.03%) | 20,252 |
| 7 Jul 2017 | INR | 27.05 | 27.6 | 26.3 | 27.1 | 27.1 | -0.4 (-1.45%) | 41,499 |
| 6 Jul 2017 | INR | 28 | 28 | 26.75 | 27.5 | 27.5 | -0.05 (-0.18%) | 43,027 |
| 5 Jul 2017 | INR | 27 | 27.9 | 27 | 27.55 | 27.55 | +0.4 (+1.47%) | 42,372 |
| 4 Jul 2017 | INR | 25.9 | 27.45 | 25.2 | 27.15 | 27.15 | +1.65 (+6.47%) | 62,191 |
| 3 Jul 2017 | INR | 24 | 25.9 | 24 | 25.5 | 25.5 | +1.25 (+5.15%) | 49,157 |
