| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 26 | 26.4 | 25.55 | 25.7 | 25.7 | -1.25 (-4.64%) | 104,893 |
| 10 Aug 2017 | INR | 26.7 | 27.6 | 26.1 | 26.95 | 26.95 | -0.05 (-0.19%) | 176,052 |
| 9 Aug 2017 | INR | 27.95 | 27.95 | 26.6 | 27 | 27 | -1.1 (-3.91%) | 98,847 |
| 8 Aug 2017 | INR | 28.95 | 28.95 | 27.85 | 28.1 | 28.1 | -0.85 (-2.94%) | 92,878 |
| 7 Aug 2017 | INR | 29.9 | 30 | 28.5 | 28.95 | 28.95 | -0.95 (-3.18%) | 70,823 |
| 4 Aug 2017 | INR | 29.2 | 30.1 | 27.25 | 29.9 | 29.9 | +0.55 (+1.87%) | 199,131 |
| 3 Aug 2017 | INR | 32 | 32.2 | 28.75 | 29.35 | 29.35 | -3.1 (-9.55%) | 203,269 |
| 2 Aug 2017 | INR | 33.3 | 33.3 | 32.1 | 32.45 | 32.45 | -0.85 (-2.55%) | 38,637 |
| 1 Aug 2017 | INR | 33.4 | 33.6 | 32.8 | 33.3 | 33.3 | +0.45 (+1.37%) | 34,394 |
| 31 Jul 2017 | INR | 33 | 34.15 | 32.7 | 32.85 | 32.85 | +0.6 (+1.86%) | 146,139 |
| 28 Jul 2017 | INR | 32.6 | 32.6 | 31.9 | 32.25 | 32.25 | -0.45 (-1.38%) | 46,452 |
| 27 Jul 2017 | INR | 34 | 34.25 | 32.45 | 32.7 | 32.7 | -1.5 (-4.39%) | 65,504 |
| 26 Jul 2017 | INR | 34 | 34.7 | 33.55 | 34.2 | 34.2 | +0.55 (+1.63%) | 107,526 |
| 25 Jul 2017 | INR | 33.35 | 33.95 | 32.6 | 33.65 | 33.65 | +0.55 (+1.66%) | 115,558 |
| 24 Jul 2017 | INR | 31.95 | 33.55 | 31.45 | 33.1 | 33.1 | +1.4 (+4.42%) | 216,460 |
| 21 Jul 2017 | INR | 32 | 32.3 | 31.6 | 31.7 | 31.7 | -0.1 (-0.31%) | 32,454 |
| 20 Jul 2017 | INR | 32 | 32.05 | 31.3 | 31.8 | 31.8 | -0.15 (-0.47%) | 58,970 |
| 19 Jul 2017 | INR | 31.35 | 32.1 | 30.8 | 31.95 | 31.95 | +1.15 (+3.73%) | 73,433 |
| 18 Jul 2017 | INR | 31.9 | 32.1 | 30.65 | 30.8 | 30.8 | -1.35 (-4.20%) | 77,704 |
| 17 Jul 2017 | INR | 32 | 32.35 | 31.95 | 32.15 | 32.15 | +0.1 (+0.31%) | 44,111 |
| 14 Jul 2017 | INR | 32.5 | 32.7 | 31.8 | 32.05 | 32.05 | -0.45 (-1.38%) | 81,618 |
| 13 Jul 2017 | INR | 32.5 | 33 | 32.1 | 32.5 | 32.5 | +0.5 (+1.56%) | 169,954 |
| 12 Jul 2017 | INR | 32.2 | 32.85 | 31.85 | 32 | 32 | +0.1 (+0.31%) | 107,394 |
| 11 Jul 2017 | INR | 31.5 | 32.6 | 31.5 | 31.9 | 31.9 | +0.4 (+1.27%) | 100,464 |
| 10 Jul 2017 | INR | 31.45 | 31.95 | 31.15 | 31.5 | 31.5 | +0.4 (+1.29%) | 142,799 |
| 7 Jul 2017 | INR | 32 | 32.25 | 30.75 | 31.1 | 31.1 | -0.65 (-2.05%) | 76,539 |
| 6 Jul 2017 | INR | 31.3 | 32.25 | 31.25 | 31.75 | 31.75 | +0.7 (+2.25%) | 63,289 |
| 5 Jul 2017 | INR | 30.5 | 31.9 | 30.5 | 31.05 | 31.05 | +0.1 (+0.32%) | 105,521 |
| 4 Jul 2017 | INR | 31.5 | 31.8 | 30.8 | 30.95 | 30.95 | -0.6 (-1.90%) | 47,199 |
| 3 Jul 2017 | INR | 30.5 | 31.9 | 30.4 | 31.55 | 31.55 | +1.15 (+3.78%) | 89,450 |
