| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 16.3 | 16.3 | 15.3 | 16 | 16 | -0.35 (-2.14%) | 6,089 |
| 10 Aug 2017 | INR | 15.45 | 19.35 | 15.45 | 16.35 | 16.35 | +0.2 (+1.24%) | 71,300 |
| 9 Aug 2017 | INR | 16.1 | 16.3 | 15.8 | 16.15 | 16.15 | -0.2 (-1.22%) | 2,092 |
| 8 Aug 2017 | INR | 16.45 | 16.7 | 16.35 | 16.35 | 16.35 | -0.4 (-2.39%) | 5,690 |
| 7 Aug 2017 | INR | 16.75 | 17.4 | 16.6 | 16.75 | 16.75 | -0.1 (-0.59%) | 26,765 |
| 4 Aug 2017 | INR | 16.6 | 16.95 | 16.6 | 16.85 | 16.85 | -0.1 (-0.59%) | 9,457 |
| 3 Aug 2017 | INR | 17.5 | 17.5 | 16.8 | 16.95 | 16.95 | -0.6 (-3.42%) | 11,140 |
| 2 Aug 2017 | INR | 17.3 | 17.95 | 17.3 | 17.55 | 17.55 | +0.4 (+2.33%) | 11,210 |
| 1 Aug 2017 | INR | 17.95 | 17.95 | 17 | 17.15 | 17.15 | -0.7 (-3.92%) | 10,314 |
| 31 Jul 2017 | INR | 17.8 | 18.4 | 17.8 | 17.85 | 17.85 | -0.3 (-1.65%) | 10,221 |
| 28 Jul 2017 | INR | 18.45 | 18.9 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 31,485 |
| 27 Jul 2017 | INR | 19.25 | 19.3 | 17.95 | 18.15 | 18.15 | -0.95 (-4.97%) | 40,031 |
| 26 Jul 2017 | INR | 17.8 | 19.8 | 17.8 | 19.1 | 19.1 | +1.7 (+9.77%) | 90,700 |
| 25 Jul 2017 | INR | 18.4 | 18.4 | 17.2 | 17.4 | 17.4 | -1.05 (-5.69%) | 55,821 |
| 24 Jul 2017 | INR | 19.2 | 19.2 | 18.45 | 18.45 | 18.45 | -0.3 (-1.60%) | 24,383 |
| 21 Jul 2017 | INR | 18.45 | 19.2 | 18.2 | 18.75 | 18.75 | +0.15 (+0.81%) | 73,352 |
| 20 Jul 2017 | INR | 20 | 20.1 | 18.3 | 18.6 | 18.6 | -1.1 (-5.58%) | 147,552 |
| 19 Jul 2017 | INR | 16.9 | 19.7 | 16.9 | 19.7 | 19.7 | +3.25 (+19.76%) | 970,737 |
| 18 Jul 2017 | INR | 16.5 | 16.8 | 16.4 | 16.45 | 16.45 | -0.5 (-2.95%) | 9,011 |
| 17 Jul 2017 | INR | 16.65 | 17 | 16.65 | 16.95 | 16.95 | +0.35 (+2.11%) | 9,175 |
| 14 Jul 2017 | INR | 16.5 | 16.8 | 16.2 | 16.6 | 16.6 | +0.05 (+0.30%) | 23,585 |
| 13 Jul 2017 | INR | 17.25 | 17.25 | 16.5 | 16.55 | 16.55 | -0.05 (-0.30%) | 6,380 |
| 12 Jul 2017 | INR | 17.1 | 17.1 | 16.5 | 16.6 | 16.6 | -0.05 (-0.30%) | 18,120 |
| 11 Jul 2017 | INR | 16.7 | 17 | 16.6 | 16.65 | 16.65 | 0.0 (0.0%) | 12,325 |
| 10 Jul 2017 | INR | 16.4 | 17 | 16.35 | 16.65 | 16.65 | +0.1 (+0.60%) | 7,744 |
| 7 Jul 2017 | INR | 17.1 | 17.1 | 16.35 | 16.55 | 16.55 | -0.3 (-1.78%) | 11,094 |
| 6 Jul 2017 | INR | 17.1 | 17.75 | 16.75 | 16.85 | 16.85 | +0.3 (+1.81%) | 35,838 |
| 5 Jul 2017 | INR | 16.4 | 17 | 16.35 | 16.55 | 16.55 | 0.0 (0.0%) | 5,044 |
| 4 Jul 2017 | INR | 16.2 | 17.85 | 16.15 | 16.55 | 16.55 | +0.2 (+1.22%) | 29,094 |
| 3 Jul 2017 | INR | 15.5 | 16.85 | 15.45 | 16.35 | 16.35 | +0.55 (+3.48%) | 25,312 |
