| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 15.8 | 15.8 | 14.8 | 15.1 | 15.1 | -0.65 (-4.13%) | 351,474 |
| 10 Aug 2017 | INR | 16.65 | 16.75 | 15.5 | 15.75 | 15.75 | -1.05 (-6.25%) | 360,393 |
| 9 Aug 2017 | INR | 17.1 | 17.4 | 16.45 | 16.8 | 16.8 | -0.3 (-1.75%) | 177,108 |
| 8 Aug 2017 | INR | 17.2 | 18 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 197,082 |
| 7 Aug 2017 | INR | 16.95 | 17.35 | 16.95 | 17.1 | 17.1 | +0.2 (+1.18%) | 118,652 |
| 4 Aug 2017 | INR | 17.75 | 17.8 | 16.05 | 16.9 | 16.9 | -0.85 (-4.79%) | 608,953 |
| 3 Aug 2017 | INR | 18.3 | 18.3 | 17.7 | 17.75 | 17.75 | -0.35 (-1.93%) | 127,646 |
| 2 Aug 2017 | INR | 18.35 | 18.4 | 18 | 18.1 | 18.1 | -0.25 (-1.36%) | 131,520 |
| 1 Aug 2017 | INR | 18.55 | 18.7 | 18.3 | 18.35 | 18.35 | -0.2 (-1.08%) | 89,789 |
| 31 Jul 2017 | INR | 18.6 | 18.85 | 18 | 18.55 | 18.55 | -0.05 (-0.27%) | 69,770 |
| 28 Jul 2017 | INR | 18.65 | 18.8 | 18.5 | 18.6 | 18.6 | -0.1 (-0.53%) | 131,210 |
| 27 Jul 2017 | INR | 18.85 | 19.05 | 18.65 | 18.7 | 18.7 | -0.25 (-1.32%) | 118,793 |
| 26 Jul 2017 | INR | 18.95 | 19.2 | 18.85 | 18.95 | 18.95 | +0.05 (+0.26%) | 234,591 |
| 25 Jul 2017 | INR | 18.95 | 19.1 | 18.8 | 18.9 | 18.9 | +0.05 (+0.27%) | 126,356 |
| 24 Jul 2017 | INR | 19.05 | 19.2 | 18.75 | 18.85 | 18.85 | -0.3 (-1.57%) | 179,047 |
| 21 Jul 2017 | INR | 19.1 | 19.35 | 18.95 | 19.15 | 19.15 | +0.2 (+1.06%) | 133,421 |
| 20 Jul 2017 | INR | 19.35 | 19.35 | 18.85 | 18.95 | 18.95 | -0.15 (-0.79%) | 142,961 |
| 19 Jul 2017 | INR | 18.85 | 19.3 | 18.75 | 19.1 | 19.1 | +0.45 (+2.41%) | 129,111 |
| 18 Jul 2017 | INR | 18.8 | 18.9 | 18.65 | 18.65 | 18.65 | -0.15 (-0.80%) | 71,516 |
| 17 Jul 2017 | INR | 18.75 | 19 | 18.75 | 18.8 | 18.8 | +0.05 (+0.27%) | 87,698 |
| 14 Jul 2017 | INR | 19.15 | 19.15 | 18.6 | 18.75 | 18.75 | -0.25 (-1.32%) | 192,446 |
| 13 Jul 2017 | INR | 19.1 | 19.25 | 18.95 | 19 | 19 | +0.05 (+0.26%) | 111,812 |
| 12 Jul 2017 | INR | 19.4 | 19.4 | 18.8 | 18.95 | 18.95 | -0.25 (-1.30%) | 121,441 |
| 11 Jul 2017 | INR | 19.45 | 19.75 | 19.05 | 19.2 | 19.2 | -0.25 (-1.29%) | 125,458 |
| 10 Jul 2017 | INR | 19.5 | 19.9 | 19.3 | 19.45 | 19.45 | -0.15 (-0.77%) | 203,944 |
| 7 Jul 2017 | INR | 18.85 | 20 | 18.85 | 19.6 | 19.6 | +0.2 (+1.03%) | 168,131 |
| 6 Jul 2017 | INR | 19.15 | 19.6 | 19.1 | 19.4 | 19.4 | +0.3 (+1.57%) | 151,164 |
| 5 Jul 2017 | INR | 19.4 | 19.4 | 18.9 | 19.1 | 19.1 | -0.05 (-0.26%) | 81,260 |
| 4 Jul 2017 | INR | 19 | 19.4 | 19 | 19.15 | 19.15 | +0.25 (+1.32%) | 96,714 |
| 3 Jul 2017 | INR | 18.9 | 18.9 | 18.75 | 18.9 | 18.9 | +0.15 (+0.80%) | 82,921 |
