| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | INR | 44.3 | 48 | 44 | 45.9 | 45.9 | -1.15 (-2.44%) | 81,743 |
| 22 Aug 2017 | INR | 50 | 50 | 46 | 47.05 | 47.05 | -1.85 (-3.78%) | 75,303 |
| 21 Aug 2017 | INR | 51 | 53 | 47 | 48.9 | 48.9 | +1 (+2.09%) | 69,716 |
| 18 Aug 2017 | INR | 51 | 51 | 43.5 | 47.9 | 47.9 | -0.4 (-0.83%) | 63,416 |
| 17 Aug 2017 | INR | 49 | 51.5 | 47.5 | 48.3 | 48.3 | -0.7 (-1.43%) | 20,231 |
| 16 Aug 2017 | INR | 49.9 | 49.95 | 46.8 | 49 | 49 | +1 (+2.08%) | 79,461 |
| 14 Aug 2017 | INR | 45.65 | 48.95 | 45.65 | 48 | 48 | +1.95 (+4.23%) | 71,950 |
| 11 Aug 2017 | INR | 43 | 49.55 | 35.1 | 46.05 | 46.05 | +2.5 (+5.74%) | 76,291 |
| 10 Aug 2017 | INR | 44.55 | 44.55 | 42.1 | 43.55 | 43.55 | -1.8 (-3.97%) | 35,841 |
| 9 Aug 2017 | INR | 44 | 51.95 | 44 | 45.35 | 45.35 | +0.65 (+1.45%) | 56,211 |
| 8 Aug 2017 | INR | 45 | 46.6 | 44.7 | 44.7 | 44.7 | -1.75 (-3.77%) | 50,537 |
| 7 Aug 2017 | INR | 45 | 47.8 | 44 | 46.45 | 46.45 | -0.4 (-0.85%) | 36,096 |
| 4 Aug 2017 | INR | 47.15 | 48.15 | 45.1 | 46.85 | 46.85 | +0.75 (+1.63%) | 41,565 |
| 3 Aug 2017 | INR | 54.9 | 54.9 | 44.4 | 46.1 | 46.1 | -0.65 (-1.39%) | 45,019 |
| 2 Aug 2017 | INR | 45.5 | 47.3 | 45.5 | 46.75 | 46.75 | +0.8 (+1.74%) | 41,515 |
| 1 Aug 2017 | INR | 49.9 | 49.9 | 45.3 | 45.95 | 45.95 | -0.95 (-2.03%) | 32,311 |
| 31 Jul 2017 | INR | 46.75 | 48.9 | 45.05 | 46.9 | 46.9 | 0.0 (0.0%) | 26,246 |
| 28 Jul 2017 | INR | 45.25 | 48.8 | 45.1 | 46.9 | 46.9 | -0.65 (-1.37%) | 18,184 |
| 27 Jul 2017 | INR | 50.5 | 50.5 | 47 | 47.55 | 47.55 | -1.35 (-2.76%) | 17,772 |
| 26 Jul 2017 | INR | 49 | 50.9 | 47.75 | 48.9 | 48.9 | -1.15 (-2.30%) | 18,949 |
| 25 Jul 2017 | INR | 48 | 51.5 | 47.5 | 50.05 | 50.05 | +0.05 (+0.10%) | 18,885 |
| 24 Jul 2017 | INR | 49 | 51 | 49 | 50 | 50 | +0.65 (+1.32%) | 13,116 |
| 21 Jul 2017 | INR | 47.15 | 51.4 | 47.05 | 49.35 | 49.35 | -0.95 (-1.89%) | 10,525 |
| 20 Jul 2017 | INR | 51 | 56 | 47.05 | 50.3 | 50.3 | -2.75 (-5.18%) | 30,691 |
| 19 Jul 2017 | INR | 53.1 | 54.7 | 52.55 | 53.05 | 53.05 | -0.1 (-0.19%) | 5,050 |
| 18 Jul 2017 | INR | 52 | 55.9 | 52 | 53.15 | 53.15 | -1.25 (-2.30%) | 20,401 |
| 17 Jul 2017 | INR | 56.1 | 56.1 | 53.15 | 54.4 | 54.4 | -1.7 (-3.03%) | 13,988 |
| 14 Jul 2017 | INR | 53.55 | 56.7 | 45.5 | 56.1 | 56.1 | +1.1 (+2.00%) | 23,085 |
| 13 Jul 2017 | INR | 53 | 58 | 53 | 55 | 55 | -0.3 (-0.54%) | 9,479 |
| 12 Jul 2017 | INR | 56.1 | 56.8 | 55.1 | 55.3 | 55.3 | -1.7 (-2.98%) | 11,421 |
