| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 19 | 20.45 | 18.05 | 20.2 | 20.2 | +0.4 (+2.02%) | 18,836 |
| 10 Aug 2017 | INR | 20.3 | 20.45 | 19.8 | 19.8 | 19.8 | -0.6 (-2.94%) | 12,744 |
| 9 Aug 2017 | INR | 20.95 | 20.95 | 20.35 | 20.4 | 20.4 | -0.7 (-3.32%) | 6,373 |
| 8 Aug 2017 | INR | 21.85 | 21.85 | 20.8 | 21.1 | 21.1 | -0.8 (-3.65%) | 12,080 |
| 7 Aug 2017 | INR | 22 | 22.75 | 21.8 | 21.9 | 21.9 | -0.25 (-1.13%) | 14,823 |
| 4 Aug 2017 | INR | 22.3 | 22.6 | 21.9 | 22.15 | 22.15 | -0.35 (-1.56%) | 19,562 |
| 3 Aug 2017 | INR | 22.9 | 23.4 | 22.4 | 22.5 | 22.5 | -0.75 (-3.23%) | 1,756 |
| 2 Aug 2017 | INR | 23 | 23.4 | 22.85 | 23.25 | 23.25 | -0.2 (-0.85%) | 4,990 |
| 1 Aug 2017 | INR | 23.6 | 23.8 | 22.85 | 23.45 | 23.45 | +0.3 (+1.30%) | 7,928 |
| 31 Jul 2017 | INR | 23.05 | 23.85 | 22.85 | 23.15 | 23.15 | -0.25 (-1.07%) | 8,455 |
| 28 Jul 2017 | INR | 24.6 | 24.6 | 23.35 | 23.4 | 23.4 | -0.15 (-0.64%) | 12,833 |
| 27 Jul 2017 | INR | 24 | 24.7 | 23.5 | 23.55 | 23.55 | -1.05 (-4.27%) | 29,741 |
| 26 Jul 2017 | INR | 24.7 | 25 | 24.55 | 24.6 | 24.6 | -0.25 (-1.01%) | 8,251 |
| 25 Jul 2017 | INR | 24.75 | 25 | 24.4 | 24.85 | 24.85 | +0.15 (+0.61%) | 4,546 |
| 24 Jul 2017 | INR | 24.5 | 25 | 24.4 | 24.7 | 24.7 | 0.0 (0.0%) | 10,650 |
| 21 Jul 2017 | INR | 24.85 | 24.9 | 24.7 | 24.7 | 24.7 | -0.1 (-0.40%) | 856 |
| 20 Jul 2017 | INR | 24.85 | 24.9 | 24.55 | 24.8 | 24.8 | +0.3 (+1.22%) | 7,992 |
| 19 Jul 2017 | INR | 24.65 | 25 | 24.4 | 24.5 | 24.5 | -0.4 (-1.61%) | 18,738 |
| 18 Jul 2017 | INR | 25.25 | 25.45 | 24.6 | 24.9 | 24.9 | -0.55 (-2.16%) | 6,679 |
| 17 Jul 2017 | INR | 25 | 25.5 | 25 | 25.45 | 25.45 | +0.55 (+2.21%) | 5,610 |
| 14 Jul 2017 | INR | 24.85 | 25.05 | 24.6 | 24.9 | 24.9 | +0.4 (+1.63%) | 7,295 |
| 13 Jul 2017 | INR | 24.55 | 24.9 | 24.5 | 24.5 | 24.5 | -0.15 (-0.61%) | 27,405 |
| 12 Jul 2017 | INR | 24.7 | 25 | 24.6 | 24.65 | 24.65 | +0.05 (+0.20%) | 6,395 |
| 11 Jul 2017 | INR | 25.1 | 25.5 | 24.5 | 24.6 | 24.6 | -0.4 (-1.60%) | 6,910 |
| 10 Jul 2017 | INR | 24.75 | 25.5 | 24.75 | 25 | 25 | -0.1 (-0.40%) | 10,581 |
| 7 Jul 2017 | INR | 25.25 | 25.45 | 24.9 | 25.1 | 25.1 | 0.0 (0.0%) | 20,984 |
| 6 Jul 2017 | INR | 24.2 | 25.8 | 24.2 | 25.1 | 25.1 | -0.35 (-1.38%) | 5,781 |
| 5 Jul 2017 | INR | 25 | 25.6 | 25 | 25.45 | 25.45 | +0.9 (+3.67%) | 7,100 |
| 4 Jul 2017 | INR | 24.5 | 24.6 | 24.15 | 24.55 | 24.55 | +0.05 (+0.20%) | 4,892 |
| 3 Jul 2017 | INR | 24.2 | 24.7 | 24.2 | 24.5 | 24.5 | +0.3 (+1.24%) | 2,637 |
