| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 39.5 | 40.25 | 37.7 | 39.3 | 39.3 | -0.1 (-0.25%) | 218,656 |
| 10 Aug 2017 | INR | 41.3 | 41.85 | 39.05 | 39.4 | 39.4 | -2.2 (-5.29%) | 260,478 |
| 9 Aug 2017 | INR | 43 | 43 | 40.85 | 41.6 | 41.6 | +2.85 (+7.35%) | 780,064 |
| 8 Aug 2017 | INR | 39.95 | 40 | 38.5 | 38.75 | 38.75 | -1.2 (-3.00%) | 233,034 |
| 7 Aug 2017 | INR | 40.5 | 40.5 | 39.5 | 39.95 | 39.95 | +0.3 (+0.76%) | 71,000 |
| 4 Aug 2017 | INR | 40.5 | 40.8 | 39.5 | 39.65 | 39.65 | -0.25 (-0.63%) | 71,874 |
| 3 Aug 2017 | INR | 40.05 | 41 | 39.75 | 39.9 | 39.9 | -0.05 (-0.13%) | 88,190 |
| 2 Aug 2017 | INR | 40.1 | 40.95 | 39.8 | 39.95 | 39.95 | -0.3 (-0.75%) | 115,842 |
| 1 Aug 2017 | INR | 40.5 | 41 | 40.1 | 40.25 | 40.25 | -0.2 (-0.49%) | 42,138 |
| 31 Jul 2017 | INR | 41.1 | 41.1 | 40.1 | 40.45 | 40.45 | -0.1 (-0.25%) | 72,495 |
| 28 Jul 2017 | INR | 40.3 | 41.05 | 40 | 40.55 | 40.55 | -0.05 (-0.12%) | 54,737 |
| 27 Jul 2017 | INR | 40.65 | 41.55 | 40.5 | 40.6 | 40.6 | -0.3 (-0.73%) | 57,206 |
| 26 Jul 2017 | INR | 41.9 | 41.9 | 40.75 | 40.9 | 40.9 | -0.25 (-0.61%) | 65,231 |
| 25 Jul 2017 | INR | 41 | 41.95 | 40.75 | 41.15 | 41.15 | -0.45 (-1.08%) | 198,684 |
| 24 Jul 2017 | INR | 41 | 42.5 | 41 | 41.6 | 41.6 | 0.0 (0.0%) | 137,292 |
| 21 Jul 2017 | INR | 41.65 | 42.85 | 41.1 | 41.6 | 41.6 | +0.05 (+0.12%) | 131,630 |
| 20 Jul 2017 | INR | 42.5 | 42.5 | 41.4 | 41.55 | 41.55 | -0.75 (-1.77%) | 106,246 |
| 19 Jul 2017 | INR | 41.7 | 42.5 | 41.6 | 42.3 | 42.3 | +0.6 (+1.44%) | 62,415 |
| 18 Jul 2017 | INR | 42 | 42.25 | 41.4 | 41.7 | 41.7 | -0.7 (-1.65%) | 69,676 |
| 17 Jul 2017 | INR | 43 | 43.2 | 42 | 42.4 | 42.4 | +0.5 (+1.19%) | 144,035 |
| 14 Jul 2017 | INR | 42.2 | 42.6 | 41.7 | 41.9 | 41.9 | 0.0 (0.0%) | 112,158 |
| 13 Jul 2017 | INR | 42.55 | 42.95 | 41.65 | 41.9 | 41.9 | -0.5 (-1.18%) | 85,606 |
| 12 Jul 2017 | INR | 42.15 | 43.1 | 42.15 | 42.4 | 42.4 | -0.2 (-0.47%) | 80,867 |
| 11 Jul 2017 | INR | 43.4 | 43.75 | 42.35 | 42.6 | 42.6 | -0.8 (-1.84%) | 167,131 |
| 10 Jul 2017 | INR | 43.5 | 44.2 | 43 | 43.4 | 43.4 | +0.55 (+1.28%) | 191,818 |
| 7 Jul 2017 | INR | 43.5 | 43.5 | 42.7 | 42.85 | 42.85 | -0.3 (-0.70%) | 157,811 |
| 6 Jul 2017 | INR | 42.95 | 43.95 | 42 | 43.15 | 43.15 | +0.9 (+2.13%) | 342,315 |
| 5 Jul 2017 | INR | 41.4 | 42.75 | 41 | 42.25 | 42.25 | +1.3 (+3.17%) | 318,399 |
| 4 Jul 2017 | INR | 40.2 | 41.4 | 39.7 | 40.95 | 40.95 | +0.75 (+1.87%) | 107,949 |
| 3 Jul 2017 | INR | 40.3 | 40.5 | 39.2 | 40.2 | 40.2 | +0.4 (+1.01%) | 86,857 |
