| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 29.75 | 30.6 | 28.6 | 29 | 29 | -0.7 (-2.36%) | 12,523 |
| 9 Aug 2017 | INR | 33.45 | 33.45 | 29.7 | 29.7 | 29.7 | -3.25 (-9.86%) | 12,666 |
| 8 Aug 2017 | INR | 30.15 | 33.3 | 30.15 | 32.95 | 32.95 | +2.5 (+8.21%) | 628 |
| 7 Aug 2017 | INR | 29.65 | 33 | 29.65 | 30.45 | 30.45 | -1.6 (-4.99%) | 1,936 |
| 4 Aug 2017 | INR | 32 | 33.9 | 31.55 | 32.05 | 32.05 | -0.75 (-2.29%) | 782 |
| 3 Aug 2017 | INR | 33 | 34.15 | 31 | 32.8 | 32.8 | +0.2 (+0.61%) | 7,578 |
| 2 Aug 2017 | INR | 32.5 | 34.5 | 31.9 | 32.6 | 32.6 | -0.3 (-0.91%) | 3,269 |
| 1 Aug 2017 | INR | 32.45 | 34.2 | 32.45 | 32.9 | 32.9 | -1.2 (-3.52%) | 5,155 |
| 31 Jul 2017 | INR | 33.8 | 34.75 | 33.75 | 34.1 | 34.1 | +0.1 (+0.29%) | 825 |
| 28 Jul 2017 | INR | 33.55 | 35 | 33.55 | 34 | 34 | -0.95 (-2.72%) | 4,523 |
| 27 Jul 2017 | INR | 34.85 | 35.2 | 34.5 | 34.95 | 34.95 | -0.5 (-1.41%) | 453 |
| 26 Jul 2017 | INR | 36.3 | 36.3 | 34 | 35.45 | 35.45 | +0.85 (+2.46%) | 14,496 |
| 25 Jul 2017 | INR | 34.15 | 35.5 | 34.1 | 34.6 | 34.6 | -1.25 (-3.49%) | 7,719 |
| 24 Jul 2017 | INR | 38.25 | 38.25 | 35.85 | 35.85 | 35.85 | -1.85 (-4.91%) | 6,447 |
| 21 Jul 2017 | INR | 38.65 | 38.65 | 36.15 | 37.7 | 37.7 | +0.85 (+2.31%) | 17,969 |
| 20 Jul 2017 | INR | 35.4 | 37.1 | 34.05 | 36.85 | 36.85 | +1.5 (+4.24%) | 54,275 |
| 19 Jul 2017 | INR | 36.65 | 36.65 | 34.8 | 35.35 | 35.35 | +0.4 (+1.14%) | 37,794 |
| 18 Jul 2017 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | +1.65 (+4.95%) | 4,003 |
| 17 Jul 2017 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | +1.55 (+4.88%) | 535 |
| 14 Jul 2017 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | +1.5 (+4.96%) | 1,793 |
| 13 Jul 2017 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | +1.4 (+4.85%) | 685 |
| 12 Jul 2017 | INR | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | +1.35 (+4.91%) | 540 |
| 11 Jul 2017 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +1.3 (+4.96%) | 1,399 |
| 10 Jul 2017 | INR | 26.25 | 26.25 | 25.4 | 26.2 | 26.2 | -0.5 (-1.87%) | 107 |
| 7 Jul 2017 | INR | 25.05 | 26.7 | 25.05 | 26.7 | 26.7 | +1.25 (+4.91%) | 519 |
| 6 Jul 2017 | INR | 25.45 | 25.45 | 23.05 | 25.45 | 25.45 | +1.2 (+4.95%) | 246 |
| 5 Jul 2017 | INR | 25 | 25 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 400 |
| 4 Jul 2017 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 64 |
| 3 Jul 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 30 Jun 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +1.25 (+4.89%) | 1,022 |
