| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 33.35 | 34.45 | 32.65 | 33.8 | 33.8 | +0.1 (+0.30%) | 1,040,495 |
| 10 Aug 2017 | INR | 33.7 | 35.8 | 32.7 | 33.7 | 33.7 | -0.95 (-2.74%) | 2,726,211 |
| 9 Aug 2017 | INR | 36.45 | 36.45 | 33.6 | 34.65 | 34.65 | -2.3 (-6.22%) | 3,486,607 |
| 8 Aug 2017 | INR | 39.95 | 39.95 | 36.55 | 36.95 | 36.95 | -2.5 (-6.34%) | 1,922,246 |
| 7 Aug 2017 | INR | 39.45 | 40.5 | 38.75 | 39.45 | 39.45 | +0.05 (+0.13%) | 1,172,976 |
| 4 Aug 2017 | INR | 40.1 | 41.15 | 39.2 | 39.4 | 39.4 | -1.55 (-3.79%) | 1,715,280 |
| 3 Aug 2017 | INR | 41.15 | 42.45 | 40.1 | 40.95 | 40.95 | +0.1 (+0.24%) | 2,621,591 |
| 2 Aug 2017 | INR | 40.8 | 41.15 | 40.25 | 40.85 | 40.85 | +0.05 (+0.12%) | 581,300 |
| 1 Aug 2017 | INR | 41.05 | 41.55 | 40.6 | 40.8 | 40.8 | -0.25 (-0.61%) | 458,219 |
| 31 Jul 2017 | INR | 41.5 | 41.8 | 40.95 | 41.05 | 41.05 | -0.6 (-1.44%) | 402,066 |
| 28 Jul 2017 | INR | 40.95 | 42 | 40.6 | 41.65 | 41.65 | +0.9 (+2.21%) | 923,588 |
| 27 Jul 2017 | INR | 42.05 | 42.35 | 40.5 | 40.75 | 40.75 | -1.2 (-2.86%) | 783,856 |
| 26 Jul 2017 | INR | 42.3 | 42.7 | 41.75 | 41.95 | 41.95 | -0.1 (-0.24%) | 626,371 |
| 25 Jul 2017 | INR | 42.85 | 42.85 | 41.7 | 42.05 | 42.05 | -0.25 (-0.59%) | 1,196,199 |
| 24 Jul 2017 | INR | 40.2 | 43.05 | 40 | 42.3 | 42.3 | +2.2 (+5.49%) | 2,549,108 |
| 21 Jul 2017 | INR | 40.8 | 40.85 | 39.7 | 40.1 | 40.1 | -0.1 (-0.25%) | 817,640 |
| 20 Jul 2017 | INR | 40.1 | 40.9 | 39.95 | 40.2 | 40.2 | +0.2 (+0.50%) | 988,707 |
| 19 Jul 2017 | INR | 40 | 40.35 | 39.9 | 40 | 40 | +0.2 (+0.50%) | 314,011 |
| 18 Jul 2017 | INR | 40.3 | 40.8 | 39.65 | 39.8 | 39.8 | -0.45 (-1.12%) | 689,389 |
| 17 Jul 2017 | INR | 40.3 | 40.7 | 40 | 40.25 | 40.25 | -0.4 (-0.98%) | 556,316 |
| 14 Jul 2017 | INR | 40.65 | 41.35 | 40.4 | 40.65 | 40.65 | +0.65 (+1.63%) | 1,154,796 |
| 13 Jul 2017 | INR | 40.65 | 40.85 | 39.85 | 40 | 40 | -0.5 (-1.23%) | 453,353 |
| 12 Jul 2017 | INR | 39.5 | 40.8 | 39.4 | 40.5 | 40.5 | +0.95 (+2.40%) | 939,401 |
| 11 Jul 2017 | INR | 41 | 41.35 | 39.2 | 39.55 | 39.55 | -1.55 (-3.77%) | 653,740 |
| 10 Jul 2017 | INR | 41.05 | 41.7 | 40.7 | 41.1 | 41.1 | +0.05 (+0.12%) | 694,667 |
| 7 Jul 2017 | INR | 41.2 | 41.65 | 40.65 | 41.05 | 41.05 | -0.05 (-0.12%) | 758,970 |
| 6 Jul 2017 | INR | 41.7 | 42.3 | 40.95 | 41.1 | 41.1 | -0.3 (-0.72%) | 940,431 |
| 5 Jul 2017 | INR | 41.05 | 41.8 | 40.9 | 41.4 | 41.4 | +0.45 (+1.10%) | 743,546 |
| 4 Jul 2017 | INR | 40.8 | 41.25 | 40 | 40.95 | 40.95 | +0.5 (+1.24%) | 1,147,762 |
| 3 Jul 2017 | INR | 39.4 | 40.85 | 39.1 | 40.45 | 40.45 | +1.45 (+3.72%) | 1,237,171 |
