| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 14 | 14.65 | 13.85 | 14.5 | 14.5 | -0.05 (-0.34%) | 57,527 |
| 10 Aug 2017 | INR | 15.75 | 15.75 | 14.2 | 14.55 | 14.55 | -1.35 (-8.49%) | 51,315 |
| 9 Aug 2017 | INR | 16.8 | 16.8 | 15.7 | 15.9 | 15.9 | -0.55 (-3.34%) | 95,197 |
| 8 Aug 2017 | INR | 16.2 | 17.55 | 15.35 | 16.45 | 16.45 | +0.4 (+2.49%) | 97,626 |
| 7 Aug 2017 | INR | 16 | 16.6 | 15.75 | 16.05 | 16.05 | +0.2 (+1.26%) | 113,140 |
| 4 Aug 2017 | INR | 16.15 | 16.45 | 15.75 | 15.85 | 15.85 | -0.45 (-2.76%) | 43,137 |
| 3 Aug 2017 | INR | 16.35 | 17.45 | 16.2 | 16.3 | 16.3 | -0.55 (-3.26%) | 36,954 |
| 2 Aug 2017 | INR | 17.3 | 17.35 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 84,385 |
| 1 Aug 2017 | INR | 16.85 | 17.45 | 16.85 | 17.25 | 17.25 | +0.33 (+1.95%) | 91,823 |
| 31 Jul 2017 | INR | 17.15 | 17.6 | 16.85 | 16.92 | 16.92 | -0.33 (-1.91%) | 55,685 |
| 28 Jul 2017 | INR | 17.25 | 17.45 | 16.9 | 17.25 | 17.25 | -0.07 (-0.40%) | 123,844 |
| 27 Jul 2017 | INR | 18.5 | 18.9 | 17.2 | 17.32 | 17.32 | -0.78 (-4.31%) | 310,648 |
| 26 Jul 2017 | INR | 16.85 | 18.46 | 16.82 | 18.1 | 18.1 | +1.37 (+8.19%) | 707,463 |
| 25 Jul 2017 | INR | 17 | 17.35 | 16.5 | 16.73 | 16.73 | -0.16 (-0.95%) | 97,880 |
| 24 Jul 2017 | INR | 16.73 | 17.9 | 16.73 | 16.89 | 16.89 | -0.04 (-0.24%) | 136,480 |
| 21 Jul 2017 | INR | 16.55 | 17.54 | 16.46 | 16.93 | 16.93 | +0.38 (+2.30%) | 149,707 |
| 20 Jul 2017 | INR | 16.84 | 16.84 | 16.41 | 16.55 | 16.55 | -0.19 (-1.14%) | 50,663 |
| 19 Jul 2017 | INR | 16.65 | 16.89 | 16.1 | 16.74 | 16.74 | +0.31 (+1.89%) | 138,579 |
| 18 Jul 2017 | INR | 16.55 | 17.2 | 16.31 | 16.43 | 16.43 | -0.6 (-3.52%) | 122,256 |
| 17 Jul 2017 | INR | 16.95 | 17.65 | 16.48 | 17.03 | 17.03 | +1.18 (+7.44%) | 354,068 |
| 14 Jul 2017 | INR | 16.16 | 17.15 | 15.5 | 15.85 | 15.85 | -0.52 (-3.18%) | 283,291 |
| 13 Jul 2017 | INR | 16.65 | 17.15 | 16.2 | 16.37 | 16.37 | -0.21 (-1.27%) | 266,813 |
| 12 Jul 2017 | INR | 17.43 | 17.52 | 16.3 | 16.58 | 16.58 | -0.85 (-4.88%) | 374,751 |
| 11 Jul 2017 | INR | 15 | 17.76 | 15 | 17.43 | 17.43 | +2.63 (+17.77%) | 2,243,675 |
| 10 Jul 2017 | INR | 14.3 | 15.35 | 14.3 | 14.8 | 14.8 | -0.11 (-0.74%) | 126,632 |
| 7 Jul 2017 | INR | 13.22 | 15.4 | 13.22 | 14.91 | 14.91 | +1.14 (+8.28%) | 183,608 |
| 6 Jul 2017 | INR | 13.21 | 14.19 | 13.21 | 13.77 | 13.77 | +0.21 (+1.55%) | 72,086 |
| 5 Jul 2017 | INR | 13.37 | 13.6 | 13.25 | 13.56 | 13.56 | +0.36 (+2.73%) | 28,406 |
| 4 Jul 2017 | INR | 13.25 | 13.75 | 13 | 13.2 | 13.2 | +0.12 (+0.92%) | 41,740 |
| 3 Jul 2017 | INR | 12.85 | 13.6 | 12.67 | 13.08 | 13.08 | +0.38 (+2.99%) | 50,531 |
