| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 23.6 | 23.6 | 22.45 | 23 | 23 | -0.6 (-2.54%) | 18,559 |
| 10 Aug 2017 | INR | 24.8 | 24.8 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 21,487 |
| 9 Aug 2017 | INR | 26 | 26 | 24.65 | 24.8 | 24.8 | -1.1 (-4.25%) | 21,174 |
| 8 Aug 2017 | INR | 26.5 | 26.5 | 25.9 | 25.9 | 25.9 | -0.6 (-2.26%) | 3,245 |
| 7 Aug 2017 | INR | 26.5 | 26.5 | 25 | 26.5 | 26.5 | +0.65 (+2.51%) | 12,811 |
| 4 Aug 2017 | INR | 26.4 | 26.4 | 25.5 | 25.85 | 25.85 | -0.15 (-0.58%) | 4,591 |
| 3 Aug 2017 | INR | 26.9 | 26.9 | 26 | 26 | 26 | -0.25 (-0.95%) | 3,000 |
| 2 Aug 2017 | INR | 25.4 | 26.25 | 25.4 | 26.25 | 26.25 | +1.25 (+5%) | 9,757 |
| 1 Aug 2017 | INR | 26.8 | 27 | 25 | 25 | 25 | -0.9 (-3.47%) | 7,655 |
| 31 Jul 2017 | INR | 26.1 | 26.2 | 25.5 | 25.9 | 25.9 | -0.1 (-0.38%) | 59,989 |
| 28 Jul 2017 | INR | 27.5 | 27.5 | 26 | 26 | 26 | -1.2 (-4.41%) | 12,185 |
| 27 Jul 2017 | INR | 27.65 | 28.6 | 26.8 | 27.2 | 27.2 | -0.2 (-0.73%) | 21,702 |
| 26 Jul 2017 | INR | 27.5 | 28 | 27.2 | 27.4 | 27.4 | 0.0 (0.0%) | 9,483 |
| 25 Jul 2017 | INR | 27.6 | 27.6 | 27 | 27.4 | 27.4 | 0.0 (0.0%) | 10,688 |
| 24 Jul 2017 | INR | 27.5 | 27.6 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 10,160 |
| 21 Jul 2017 | INR | 27.3 | 27.7 | 26.9 | 27.4 | 27.4 | +0.1 (+0.37%) | 14,009 |
| 20 Jul 2017 | INR | 27.8 | 27.8 | 27.2 | 27.3 | 27.3 | -0.2 (-0.73%) | 11,581 |
| 19 Jul 2017 | INR | 27.9 | 27.95 | 27 | 27.5 | 27.5 | -0.2 (-0.72%) | 12,055 |
| 18 Jul 2017 | INR | 28.4 | 28.4 | 26.9 | 27.7 | 27.7 | -0.6 (-2.12%) | 19,439 |
| 17 Jul 2017 | INR | 28.6 | 28.7 | 28.1 | 28.3 | 28.3 | -0.1 (-0.35%) | 9,821 |
| 14 Jul 2017 | INR | 28.3 | 29 | 27.9 | 28.4 | 28.4 | +0.25 (+0.89%) | 13,321 |
| 13 Jul 2017 | INR | 27.6 | 28.3 | 27.3 | 28.15 | 28.15 | +0.9 (+3.30%) | 17,416 |
| 12 Jul 2017 | INR | 27 | 27.25 | 27 | 27.25 | 27.25 | +0.5 (+1.87%) | 8,415 |
| 11 Jul 2017 | INR | 26.2 | 26.8 | 26.2 | 26.75 | 26.75 | +0.75 (+2.88%) | 11,848 |
| 10 Jul 2017 | INR | 25.5 | 26 | 25.5 | 26 | 26 | +0.55 (+2.16%) | 16,427 |
| 7 Jul 2017 | INR | 25.65 | 25.7 | 25.45 | 25.45 | 25.45 | -0.15 (-0.59%) | 13,497 |
| 6 Jul 2017 | INR | 25.4 | 25.7 | 25.3 | 25.6 | 25.6 | +0.2 (+0.79%) | 9,842 |
| 5 Jul 2017 | INR | 25 | 25.4 | 25 | 25.4 | 25.4 | +0.35 (+1.40%) | 9,300 |
| 4 Jul 2017 | INR | 25 | 25.3 | 24.3 | 25.05 | 25.05 | +0.1 (+0.40%) | 8,895 |
| 3 Jul 2017 | INR | 25 | 25.1 | 24.85 | 24.95 | 24.95 | 0.0 (0.0%) | 9,527 |
