| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 28 | 29.6 | 27 | 28.65 | 28.65 | -0.6 (-2.05%) | 11,762 |
| 10 Aug 2017 | INR | 30.05 | 30.75 | 29 | 29.25 | 29.25 | -0.8 (-2.66%) | 24,765 |
| 9 Aug 2017 | INR | 28.6 | 30.5 | 28 | 30.05 | 30.05 | +0.45 (+1.52%) | 19,271 |
| 8 Aug 2017 | INR | 31 | 31.9 | 29 | 29.6 | 29.6 | -1.4 (-4.52%) | 30,976 |
| 7 Aug 2017 | INR | 31 | 31.95 | 30.5 | 31 | 31 | -0.2 (-0.64%) | 16,840 |
| 4 Aug 2017 | INR | 32.25 | 32.25 | 31.05 | 31.2 | 31.2 | -1.05 (-3.26%) | 6,302 |
| 3 Aug 2017 | INR | 34.75 | 34.75 | 32.1 | 32.25 | 32.25 | -0.65 (-1.98%) | 15,552 |
| 2 Aug 2017 | INR | 33.3 | 33.95 | 32.6 | 32.9 | 32.9 | -0.55 (-1.64%) | 7,649 |
| 1 Aug 2017 | INR | 32.95 | 34.5 | 32.95 | 33.45 | 33.45 | +0.4 (+1.21%) | 36,645 |
| 31 Jul 2017 | INR | 35.8 | 35.8 | 32.5 | 33.05 | 33.05 | -0.15 (-0.45%) | 15,708 |
| 28 Jul 2017 | INR | 32.3 | 33.6 | 32 | 33.2 | 33.2 | +0.8 (+2.47%) | 20,035 |
| 27 Jul 2017 | INR | 33.15 | 33.45 | 32.1 | 32.4 | 32.4 | -0.8 (-2.41%) | 17,539 |
| 26 Jul 2017 | INR | 35 | 35 | 33.05 | 33.2 | 33.2 | -1.2 (-3.49%) | 28,426 |
| 25 Jul 2017 | INR | 36.55 | 37 | 33.55 | 34.4 | 34.4 | -2.15 (-5.88%) | 55,545 |
| 24 Jul 2017 | INR | 38.7 | 38.7 | 35.25 | 36.55 | 36.55 | +0.55 (+1.53%) | 70,995 |
| 21 Jul 2017 | INR | 34.8 | 36.95 | 34.8 | 36 | 36 | +2.55 (+7.62%) | 290,631 |
| 20 Jul 2017 | INR | 32 | 34.2 | 30.85 | 33.45 | 33.45 | +1.9 (+6.02%) | 146,587 |
| 19 Jul 2017 | INR | 32.9 | 32.9 | 30.6 | 31.55 | 31.55 | +0.05 (+0.16%) | 16,325 |
| 18 Jul 2017 | INR | 32 | 32 | 30.8 | 31.5 | 31.5 | -0.75 (-2.33%) | 4,816 |
| 17 Jul 2017 | INR | 32.55 | 33.15 | 32 | 32.25 | 32.25 | -0.6 (-1.83%) | 5,884 |
| 14 Jul 2017 | INR | 32.95 | 34.6 | 31.7 | 32.85 | 32.85 | +0.9 (+2.82%) | 155,567 |
| 13 Jul 2017 | INR | 31.15 | 36.4 | 30.35 | 31.95 | 31.95 | +1.25 (+4.07%) | 183,705 |
| 12 Jul 2017 | INR | 30.3 | 31.25 | 30.3 | 30.7 | 30.7 | -0.3 (-0.97%) | 8,676 |
| 11 Jul 2017 | INR | 31 | 31.4 | 30.75 | 31 | 31 | +0.3 (+0.98%) | 25,540 |
| 10 Jul 2017 | INR | 29.4 | 30.75 | 29.4 | 30.7 | 30.7 | +0.35 (+1.15%) | 24,729 |
| 7 Jul 2017 | INR | 30.4 | 31.6 | 29.6 | 30.35 | 30.35 | -0.25 (-0.82%) | 23,636 |
| 6 Jul 2017 | INR | 28.25 | 31.25 | 28.25 | 30.6 | 30.6 | +0.1 (+0.33%) | 8,570 |
| 5 Jul 2017 | INR | 29.95 | 32.3 | 29.95 | 30.5 | 30.5 | +0.6 (+2.01%) | 5,977 |
| 4 Jul 2017 | INR | 29.85 | 30 | 29.15 | 29.9 | 29.9 | +1.1 (+3.82%) | 9,542 |
| 3 Jul 2017 | INR | 30.45 | 30.45 | 28.35 | 28.8 | 28.8 | -0.2 (-0.69%) | 5,295 |
