| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 14.75 | 15.85 | 14.6 | 15.4 | 15.4 | +0.25 (+1.65%) | 2,441,223 |
| 10 Aug 2017 | INR | 16.25 | 16.95 | 14.45 | 15.15 | 15.15 | -1.3 (-7.90%) | 3,947,379 |
| 9 Aug 2017 | INR | 17.1 | 17.45 | 16.2 | 16.45 | 16.45 | -0.9 (-5.19%) | 2,500,023 |
| 8 Aug 2017 | INR | 18.55 | 18.75 | 17.2 | 17.35 | 17.35 | -0.9 (-4.93%) | 4,381,618 |
| 7 Aug 2017 | INR | 17.2 | 18.5 | 16.65 | 18.25 | 18.25 | +1.35 (+7.99%) | 3,902,098 |
| 4 Aug 2017 | INR | 16.45 | 17.3 | 16.45 | 16.9 | 16.9 | +0.15 (+0.90%) | 1,676,800 |
| 3 Aug 2017 | INR | 17.5 | 17.5 | 16.65 | 16.75 | 16.75 | -0.6 (-3.46%) | 1,946,922 |
| 2 Aug 2017 | INR | 17.8 | 17.9 | 17.2 | 17.35 | 17.35 | -0.3 (-1.70%) | 1,765,987 |
| 1 Aug 2017 | INR | 18.15 | 18.45 | 17.55 | 17.65 | 17.65 | -0.54 (-2.97%) | 1,884,097 |
| 31 Jul 2017 | INR | 18.81 | 19.19 | 18.11 | 18.19 | 18.19 | -0.48 (-2.57%) | 2,902,974 |
| 28 Jul 2017 | INR | 16.9 | 18.86 | 16.86 | 18.67 | 18.67 | +1.56 (+9.12%) | 6,579,964 |
| 27 Jul 2017 | INR | 18 | 18.59 | 16.85 | 17.11 | 17.11 | -0.87 (-4.84%) | 4,043,921 |
| 26 Jul 2017 | INR | 17.5 | 18.35 | 17.33 | 17.98 | 17.98 | +0.65 (+3.75%) | 4,512,256 |
| 25 Jul 2017 | INR | 16.9 | 18.18 | 16.9 | 17.33 | 17.33 | +0.44 (+2.61%) | 4,909,876 |
| 24 Jul 2017 | INR | 17.1 | 17.4 | 16.7 | 16.89 | 16.89 | +0.15 (+0.90%) | 3,333,907 |
| 21 Jul 2017 | INR | 16.2 | 17.23 | 15.96 | 16.74 | 16.74 | +0.46 (+2.83%) | 5,982,904 |
| 20 Jul 2017 | INR | 16.1 | 16.5 | 15.81 | 16.28 | 16.28 | +0.44 (+2.78%) | 4,081,996 |
| 19 Jul 2017 | INR | 15.05 | 16.05 | 15.05 | 15.84 | 15.84 | +0.91 (+6.10%) | 3,328,141 |
| 18 Jul 2017 | INR | 14.7 | 15.4 | 14.62 | 14.93 | 14.93 | +0.12 (+0.81%) | 2,020,634 |
| 17 Jul 2017 | INR | 14.31 | 14.94 | 14.31 | 14.81 | 14.81 | +0.53 (+3.71%) | 1,573,242 |
| 14 Jul 2017 | INR | 14.5 | 14.78 | 14.2 | 14.28 | 14.28 | -0.3 (-2.06%) | 837,561 |
| 13 Jul 2017 | INR | 14.94 | 15.09 | 14.53 | 14.58 | 14.58 | -0.13 (-0.88%) | 1,004,919 |
| 12 Jul 2017 | INR | 14.58 | 15.09 | 14.46 | 14.71 | 14.71 | +0.23 (+1.59%) | 1,131,886 |
| 11 Jul 2017 | INR | 15.45 | 15.65 | 14.35 | 14.48 | 14.48 | -0.77 (-5.05%) | 1,670,055 |
| 10 Jul 2017 | INR | 15.31 | 16.2 | 15.08 | 15.25 | 15.25 | -0.06 (-0.39%) | 5,021,311 |
| 7 Jul 2017 | INR | 12.75 | 15.38 | 12.65 | 15.31 | 15.31 | +2.49 (+19.42%) | 4,749,705 |
| 6 Jul 2017 | INR | 12.98 | 13.08 | 12.74 | 12.82 | 12.82 | -0.15 (-1.16%) | 365,803 |
| 5 Jul 2017 | INR | 12.35 | 13.12 | 12.26 | 12.97 | 12.97 | +0.56 (+4.51%) | 915,752 |
| 4 Jul 2017 | INR | 12.73 | 12.73 | 12.13 | 12.41 | 12.41 | +0.23 (+1.89%) | 445,127 |
| 3 Jul 2017 | INR | 11.9 | 12.5 | 11.9 | 12.18 | 12.18 | +0.29 (+2.44%) | 360,633 |
