| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 14.8 | 15.05 | 14.65 | 14.9 | 14.9 | +0.25 (+1.71%) | 6,809 |
| 10 Aug 2017 | INR | 15.05 | 15.05 | 14.1 | 14.65 | 14.65 | -0.6 (-3.93%) | 47,779 |
| 9 Aug 2017 | INR | 14.5 | 15.45 | 14.1 | 15.25 | 15.25 | +0.4 (+2.69%) | 14,713 |
| 8 Aug 2017 | INR | 15.25 | 15.5 | 14.75 | 14.85 | 14.85 | -0.75 (-4.81%) | 14,836 |
| 7 Aug 2017 | INR | 15.85 | 15.85 | 15 | 15.6 | 15.6 | +0.8 (+5.41%) | 6,884 |
| 4 Aug 2017 | INR | 15 | 15.2 | 14.6 | 14.8 | 14.8 | -0.15 (-1.00%) | 9,220 |
| 3 Aug 2017 | INR | 15.75 | 15.75 | 14.9 | 14.95 | 14.95 | -0.35 (-2.29%) | 15,461 |
| 2 Aug 2017 | INR | 15.7 | 16.55 | 14.9 | 15.3 | 15.3 | -0.4 (-2.55%) | 32,722 |
| 1 Aug 2017 | INR | 15.85 | 15.9 | 15.4 | 15.7 | 15.7 | -0.1 (-0.63%) | 12,302 |
| 31 Jul 2017 | INR | 15 | 15.9 | 15 | 15.8 | 15.8 | -0.1 (-0.63%) | 9,907 |
| 28 Jul 2017 | INR | 15.8 | 16.1 | 15.75 | 15.9 | 15.9 | +0.15 (+0.95%) | 8,556 |
| 27 Jul 2017 | INR | 17 | 17 | 15.75 | 15.75 | 15.75 | -0.1 (-0.63%) | 15,751 |
| 26 Jul 2017 | INR | 17.4 | 17.4 | 15.5 | 15.85 | 15.85 | -0.05 (-0.31%) | 33,605 |
| 25 Jul 2017 | INR | 16 | 16.3 | 15.9 | 15.9 | 15.9 | -0.1 (-0.63%) | 5,900 |
| 24 Jul 2017 | INR | 15.75 | 16.05 | 15.75 | 16 | 16 | +0.05 (+0.31%) | 24,274 |
| 21 Jul 2017 | INR | 15.95 | 15.95 | 15.6 | 15.95 | 15.95 | +0.05 (+0.31%) | 25,789 |
| 20 Jul 2017 | INR | 15.85 | 16.6 | 15.8 | 15.9 | 15.9 | +0.6 (+3.92%) | 65,881 |
| 19 Jul 2017 | INR | 16 | 16 | 15.15 | 15.3 | 15.3 | -0.45 (-2.86%) | 10,447 |
| 18 Jul 2017 | INR | 15.05 | 15.8 | 15 | 15.75 | 15.75 | +0.3 (+1.94%) | 4,064 |
| 17 Jul 2017 | INR | 15.5 | 15.6 | 15.3 | 15.45 | 15.45 | -0.05 (-0.32%) | 1,671 |
| 14 Jul 2017 | INR | 15.5 | 15.8 | 14.85 | 15.5 | 15.5 | +0.15 (+0.98%) | 7,669 |
| 13 Jul 2017 | INR | 15.7 | 15.8 | 15.3 | 15.35 | 15.35 | -0.4 (-2.54%) | 13,495 |
| 12 Jul 2017 | INR | 15.65 | 16.05 | 15.5 | 15.75 | 15.75 | -0.2 (-1.25%) | 5,715 |
| 11 Jul 2017 | INR | 14.45 | 16 | 14.45 | 15.95 | 15.95 | +0.5 (+3.24%) | 5,979 |
| 10 Jul 2017 | INR | 15.75 | 15.9 | 15.25 | 15.45 | 15.45 | -0.4 (-2.52%) | 7,727 |
| 7 Jul 2017 | INR | 16.45 | 16.45 | 15.55 | 15.85 | 15.85 | +0.05 (+0.32%) | 9,636 |
| 6 Jul 2017 | INR | 15.75 | 16 | 15.4 | 15.8 | 15.8 | +0.25 (+1.61%) | 35,161 |
| 5 Jul 2017 | INR | 15.55 | 16 | 15 | 15.55 | 15.55 | 0.0 (0.0%) | 17,200 |
| 4 Jul 2017 | INR | 16.45 | 16.45 | 15.5 | 15.55 | 15.55 | -0.75 (-4.60%) | 11,502 |
| 3 Jul 2017 | INR | 16.75 | 16.75 | 16 | 16.3 | 16.3 | +0.6 (+3.82%) | 1,355 |
