| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 44 | 46.5 | 44 | 45.4 | 45.4 | +0.05 (+0.11%) | 5,155 |
| 10 Aug 2017 | INR | 47.3 | 47.95 | 45.1 | 45.35 | 45.35 | -2.65 (-5.52%) | 11,403 |
| 9 Aug 2017 | INR | 48.05 | 48.05 | 47.15 | 48 | 48 | -1.05 (-2.14%) | 4,960 |
| 8 Aug 2017 | INR | 49.9 | 49.9 | 47.35 | 49.05 | 49.05 | -0.1 (-0.20%) | 6,353 |
| 7 Aug 2017 | INR | 49 | 49.15 | 48.25 | 49.15 | 49.15 | +0.65 (+1.34%) | 973 |
| 4 Aug 2017 | INR | 49.05 | 49.05 | 48 | 48.5 | 48.5 | -0.5 (-1.02%) | 1,554 |
| 3 Aug 2017 | INR | 48.25 | 51 | 48.25 | 49 | 49 | 0.0 (0.0%) | 8,682 |
| 2 Aug 2017 | INR | 49.4 | 50.4 | 49 | 49 | 49 | -0.7 (-1.41%) | 4,925 |
| 1 Aug 2017 | INR | 50.55 | 50.75 | 49.5 | 49.7 | 49.7 | -0.95 (-1.88%) | 1,545 |
| 31 Jul 2017 | INR | 50.25 | 50.95 | 50.25 | 50.65 | 50.65 | -0.1 (-0.20%) | 2,530 |
| 28 Jul 2017 | INR | 51.8 | 51.8 | 50 | 50.75 | 50.75 | +0.2 (+0.40%) | 12,652 |
| 27 Jul 2017 | INR | 52 | 52.45 | 50.5 | 50.55 | 50.55 | -1.5 (-2.88%) | 7,984 |
| 26 Jul 2017 | INR | 52 | 53.55 | 51.1 | 52.05 | 52.05 | -0.15 (-0.29%) | 18,412 |
| 25 Jul 2017 | INR | 52 | 52.7 | 51.4 | 52.2 | 52.2 | -0.7 (-1.32%) | 5,368 |
| 24 Jul 2017 | INR | 48.7 | 54.4 | 48.15 | 52.9 | 52.9 | +3.4 (+6.87%) | 51,058 |
| 21 Jul 2017 | INR | 49 | 51.95 | 49 | 49.5 | 49.5 | +0.3 (+0.61%) | 2,076 |
| 20 Jul 2017 | INR | 49.5 | 50 | 49 | 49.2 | 49.2 | -0.35 (-0.71%) | 3,281 |
| 19 Jul 2017 | INR | 50 | 50 | 49 | 49.55 | 49.55 | +0.35 (+0.71%) | 5,756 |
| 18 Jul 2017 | INR | 49.1 | 50 | 49 | 49.2 | 49.2 | -0.7 (-1.40%) | 6,793 |
| 17 Jul 2017 | INR | 50.3 | 50.55 | 49.4 | 49.9 | 49.9 | -0.95 (-1.87%) | 7,043 |
| 14 Jul 2017 | INR | 51.15 | 52.45 | 50.75 | 50.85 | 50.85 | -0.95 (-1.83%) | 7,643 |
| 13 Jul 2017 | INR | 52.4 | 52.4 | 51 | 51.8 | 51.8 | +0.15 (+0.29%) | 6,006 |
| 12 Jul 2017 | INR | 51.45 | 52.65 | 50.75 | 51.65 | 51.65 | +0.15 (+0.29%) | 1,334 |
| 11 Jul 2017 | INR | 52.1 | 52.1 | 51.35 | 51.5 | 51.5 | -1.2 (-2.28%) | 1,363 |
| 10 Jul 2017 | INR | 53.85 | 53.85 | 52 | 52.7 | 52.7 | -0.55 (-1.03%) | 3,113 |
| 7 Jul 2017 | INR | 52 | 53.95 | 51.6 | 53.25 | 53.25 | +1 (+1.91%) | 6,304 |
| 6 Jul 2017 | INR | 52.5 | 52.65 | 52 | 52.25 | 52.25 | -0.45 (-0.85%) | 3,601 |
| 5 Jul 2017 | INR | 53.8 | 53.8 | 52 | 52.7 | 52.7 | +0.1 (+0.19%) | 2,854 |
| 4 Jul 2017 | INR | 49.7 | 53.1 | 49.7 | 52.6 | 52.6 | +2.35 (+4.68%) | 35,441 |
| 3 Jul 2017 | INR | 49.05 | 50.45 | 49.05 | 50.25 | 50.25 | +1.5 (+3.08%) | 8,041 |
