| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 15.8 | 16 | 15.05 | 15.2 | 15.2 | -0.7 (-4.40%) | 35,255 |
| 10 Aug 2017 | INR | 15.5 | 17.45 | 15.5 | 15.9 | 15.9 | -0.7 (-4.22%) | 32,087 |
| 9 Aug 2017 | INR | 16.5 | 17 | 15.5 | 16.6 | 16.6 | -0.7 (-4.05%) | 31,230 |
| 8 Aug 2017 | INR | 18.75 | 20.3 | 17 | 17.3 | 17.3 | -1.5 (-7.98%) | 115,551 |
| 7 Aug 2017 | INR | 18 | 19.75 | 18 | 18.8 | 18.8 | +1.45 (+8.36%) | 106,623 |
| 4 Aug 2017 | INR | 16.9 | 17.8 | 16.75 | 17.35 | 17.35 | +0.45 (+2.66%) | 21,701 |
| 3 Aug 2017 | INR | 17.5 | 17.5 | 16.85 | 16.9 | 16.9 | -1 (-5.59%) | 21,087 |
| 2 Aug 2017 | INR | 16.4 | 18.5 | 16.4 | 17.9 | 17.9 | +0.2 (+1.13%) | 2,425 |
| 1 Aug 2017 | INR | 16.8 | 17.7 | 16.8 | 17.7 | 17.7 | +0.05 (+0.28%) | 6,529 |
| 31 Jul 2017 | INR | 17.75 | 17.75 | 17 | 17.65 | 17.65 | 0.0 (0.0%) | 2,555 |
| 28 Jul 2017 | INR | 17.7 | 17.7 | 17.1 | 17.65 | 17.65 | -0.25 (-1.40%) | 9,790 |
| 27 Jul 2017 | INR | 18.4 | 18.8 | 17.5 | 17.9 | 17.9 | -0.1 (-0.56%) | 7,841 |
| 26 Jul 2017 | INR | 18.1 | 18.4 | 17.8 | 18 | 18 | 0.0 (0.0%) | 3,623 |
| 25 Jul 2017 | INR | 17.8 | 18.45 | 17.7 | 18 | 18 | -0.4 (-2.17%) | 7,548 |
| 24 Jul 2017 | INR | 17.65 | 18.9 | 17.65 | 18.4 | 18.4 | -0.25 (-1.34%) | 22,905 |
| 21 Jul 2017 | INR | 18.25 | 18.9 | 18.2 | 18.65 | 18.65 | +0.4 (+2.19%) | 14,564 |
| 20 Jul 2017 | INR | 17.2 | 18.5 | 17.2 | 18.25 | 18.25 | +0.3 (+1.67%) | 26,902 |
| 19 Jul 2017 | INR | 17.25 | 18 | 17 | 17.95 | 17.95 | +0.65 (+3.76%) | 6,869 |
| 18 Jul 2017 | INR | 17.35 | 17.75 | 17 | 17.3 | 17.3 | +0.05 (+0.29%) | 18,798 |
| 17 Jul 2017 | INR | 16.25 | 18 | 16.25 | 17.25 | 17.25 | -0.05 (-0.29%) | 13,925 |
| 14 Jul 2017 | INR | 18.4 | 18.5 | 17.1 | 17.3 | 17.3 | -0.65 (-3.62%) | 9,030 |
| 13 Jul 2017 | INR | 17.9 | 18.5 | 17.9 | 17.95 | 17.95 | -0.15 (-0.83%) | 16,563 |
| 12 Jul 2017 | INR | 17.7 | 18.2 | 17.7 | 18.1 | 18.1 | -0.1 (-0.55%) | 3,542 |
| 11 Jul 2017 | INR | 17.6 | 18.2 | 17.6 | 18.2 | 18.2 | +0.25 (+1.39%) | 13,396 |
| 10 Jul 2017 | INR | 17.65 | 18.55 | 17.65 | 17.95 | 17.95 | -0.55 (-2.97%) | 9,958 |
| 7 Jul 2017 | INR | 17.45 | 19 | 17.3 | 18.5 | 18.5 | +0.65 (+3.64%) | 12,002 |
| 6 Jul 2017 | INR | 17.75 | 19 | 17.25 | 17.85 | 17.85 | -0.4 (-2.19%) | 13,687 |
| 5 Jul 2017 | INR | 18.2 | 18.65 | 17 | 18.25 | 18.25 | +1.25 (+7.35%) | 28,125 |
| 4 Jul 2017 | INR | 16.85 | 18 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 22,650 |
| 3 Jul 2017 | INR | 16.85 | 17.95 | 16.7 | 17.2 | 17.2 | -0.1 (-0.58%) | 3,565 |
