| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 21.5 | 22.25 | 21.5 | 22.2 | 22.2 | +0.3 (+1.37%) | 3,892 |
| 10 Aug 2017 | INR | 21.55 | 22.3 | 20.1 | 21.9 | 21.9 | -0.55 (-2.45%) | 3,432 |
| 9 Aug 2017 | INR | 21.9 | 22.9 | 21.9 | 22.45 | 22.45 | -0.65 (-2.81%) | 7,259 |
| 8 Aug 2017 | INR | 23 | 23.6 | 22.4 | 23.1 | 23.1 | -0.4 (-1.70%) | 9,373 |
| 7 Aug 2017 | INR | 22.85 | 24.1 | 22.8 | 23.5 | 23.5 | -0.5 (-2.08%) | 4,185 |
| 4 Aug 2017 | INR | 23.2 | 24 | 23 | 24 | 24 | +0.3 (+1.27%) | 1,898 |
| 3 Aug 2017 | INR | 24.45 | 24.5 | 23.7 | 23.7 | 23.7 | -0.5 (-2.07%) | 1,557 |
| 2 Aug 2017 | INR | 24.2 | 24.65 | 23.75 | 24.2 | 24.2 | -0.25 (-1.02%) | 6,840 |
| 1 Aug 2017 | INR | 25.3 | 25.3 | 24.4 | 24.45 | 24.45 | -0.35 (-1.41%) | 4,572 |
| 31 Jul 2017 | INR | 24.85 | 25.8 | 24.55 | 24.8 | 24.8 | -0.25 (-1.00%) | 7,170 |
| 28 Jul 2017 | INR | 24.8 | 25.45 | 24.8 | 25.05 | 25.05 | -0.45 (-1.76%) | 11,138 |
| 27 Jul 2017 | INR | 26.6 | 26.85 | 25.2 | 25.5 | 25.5 | -0.55 (-2.11%) | 11,174 |
| 26 Jul 2017 | INR | 26.65 | 26.95 | 26 | 26.05 | 26.05 | -0.7 (-2.62%) | 16,441 |
| 25 Jul 2017 | INR | 27 | 27.75 | 26.6 | 26.75 | 26.75 | -0.45 (-1.65%) | 4,774 |
| 24 Jul 2017 | INR | 27.9 | 27.9 | 26.65 | 27.2 | 27.2 | +0.1 (+0.37%) | 23,861 |
| 21 Jul 2017 | INR | 26.8 | 28.45 | 26.6 | 27.1 | 27.1 | +0.35 (+1.31%) | 106,464 |
| 20 Jul 2017 | INR | 27 | 27 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 14,982 |
| 19 Jul 2017 | INR | 25.5 | 27.1 | 25.35 | 26.75 | 26.75 | +1.6 (+6.36%) | 17,596 |
| 18 Jul 2017 | INR | 28.45 | 28.45 | 24 | 25.15 | 25.15 | -1.05 (-4.01%) | 50,370 |
| 17 Jul 2017 | INR | 25 | 27 | 25 | 26.2 | 26.2 | -0.1 (-0.38%) | 11,170 |
| 14 Jul 2017 | INR | 27.55 | 27.7 | 25.95 | 26.3 | 26.3 | -1.25 (-4.54%) | 10,972 |
| 13 Jul 2017 | INR | 27.25 | 28.15 | 27 | 27.55 | 27.55 | +0.25 (+0.92%) | 31,156 |
| 12 Jul 2017 | INR | 25.75 | 29.4 | 24.5 | 27.3 | 27.3 | +2.3 (+9.20%) | 118,108 |
| 11 Jul 2017 | INR | 25.8 | 25.8 | 24 | 25 | 25 | +0.8 (+3.31%) | 17,824 |
| 10 Jul 2017 | INR | 24.8 | 24.8 | 24 | 24.2 | 24.2 | -0.6 (-2.42%) | 6,945 |
| 7 Jul 2017 | INR | 25.85 | 25.85 | 24.6 | 24.8 | 24.8 | +0.35 (+1.43%) | 980 |
| 6 Jul 2017 | INR | 24.3 | 24.9 | 24.15 | 24.45 | 24.45 | -0.55 (-2.20%) | 11,081 |
| 5 Jul 2017 | INR | 24 | 25.1 | 24 | 25 | 25 | +0.35 (+1.42%) | 12,093 |
| 4 Jul 2017 | INR | 26.5 | 26.5 | 24.55 | 24.65 | 24.65 | -0.45 (-1.79%) | 3,423 |
| 3 Jul 2017 | INR | 24.15 | 25.6 | 24.15 | 25.1 | 25.1 | +0.3 (+1.21%) | 5,210 |
