| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 44.3 | 44.3 | 42.1 | 42.4 | 42.4 | -2.95 (-6.50%) | 11,303 |
| 8 Aug 2017 | INR | 47.15 | 47.15 | 45 | 45.35 | 45.35 | -0.8 (-1.73%) | 20,498 |
| 7 Aug 2017 | INR | 46 | 46.5 | 44.95 | 46.15 | 46.15 | +0.7 (+1.54%) | 6,682 |
| 4 Aug 2017 | INR | 46.65 | 46.65 | 45 | 45.45 | 45.45 | -0.4 (-0.87%) | 10,648 |
| 3 Aug 2017 | INR | 47.65 | 47.65 | 45.4 | 45.85 | 45.85 | -2.05 (-4.28%) | 15,134 |
| 2 Aug 2017 | INR | 48.8 | 48.8 | 47.55 | 47.9 | 47.9 | -0.5 (-1.03%) | 5,619 |
| 1 Aug 2017 | INR | 49.45 | 49.9 | 48.05 | 48.4 | 48.4 | -1.65 (-3.30%) | 16,320 |
| 31 Jul 2017 | INR | 50.15 | 51.1 | 50 | 50.05 | 50.05 | -1 (-1.96%) | 11,167 |
| 28 Jul 2017 | INR | 51.5 | 51.6 | 50.6 | 51.05 | 51.05 | -1 (-1.92%) | 18,955 |
| 27 Jul 2017 | INR | 53.05 | 53.05 | 52.05 | 52.05 | 52.05 | -0.35 (-0.67%) | 4,636 |
| 26 Jul 2017 | INR | 53.85 | 53.85 | 52.25 | 52.4 | 52.4 | -0.4 (-0.76%) | 11,180 |
| 25 Jul 2017 | INR | 52.85 | 53.9 | 52.4 | 52.8 | 52.8 | -0.05 (-0.09%) | 8,825 |
| 24 Jul 2017 | INR | 53.5 | 54.8 | 52.6 | 52.85 | 52.85 | -0.8 (-1.49%) | 18,329 |
| 21 Jul 2017 | INR | 54.75 | 54.85 | 53.6 | 53.65 | 53.65 | -0.65 (-1.20%) | 9,274 |
| 20 Jul 2017 | INR | 54.25 | 54.7 | 53.9 | 54.3 | 54.3 | +0.25 (+0.46%) | 6,001 |
| 19 Jul 2017 | INR | 54.05 | 54.5 | 54.05 | 54.05 | 54.05 | +0.35 (+0.65%) | 3,456 |
| 18 Jul 2017 | INR | 54.2 | 54.8 | 53.65 | 53.7 | 53.7 | -0.35 (-0.65%) | 3,882 |
| 17 Jul 2017 | INR | 54.2 | 54.85 | 54 | 54.05 | 54.05 | -0.15 (-0.28%) | 4,230 |
| 14 Jul 2017 | INR | 54.35 | 54.85 | 54 | 54.2 | 54.2 | -0.65 (-1.19%) | 5,249 |
| 13 Jul 2017 | INR | 55.2 | 55.75 | 54.55 | 54.85 | 54.85 | +0.55 (+1.01%) | 9,906 |
| 12 Jul 2017 | INR | 54.15 | 55.1 | 54.1 | 54.3 | 54.3 | -0.7 (-1.27%) | 15,156 |
| 11 Jul 2017 | INR | 55 | 56 | 54.75 | 55 | 55 | +0.3 (+0.55%) | 7,653 |
| 10 Jul 2017 | INR | 52.25 | 56.25 | 52 | 54.7 | 54.7 | -0.2 (-0.36%) | 12,229 |
| 7 Jul 2017 | INR | 54.45 | 56.25 | 53.25 | 54.9 | 54.9 | -0.5 (-0.90%) | 10,019 |
| 6 Jul 2017 | INR | 54.45 | 56.9 | 54.45 | 55.4 | 55.4 | +1.35 (+2.50%) | 15,852 |
| 5 Jul 2017 | INR | 54.2 | 54.5 | 53.8 | 54.05 | 54.05 | -0.25 (-0.46%) | 8,393 |
| 4 Jul 2017 | INR | 53.25 | 54.9 | 53.1 | 54.3 | 54.3 | -0.15 (-0.28%) | 9,273 |
| 3 Jul 2017 | INR | 54.3 | 55.25 | 53.75 | 54.45 | 54.45 | +1.1 (+2.06%) | 10,706 |
| 30 Jun 2017 | INR | 53 | 53.95 | 53 | 53.35 | 53.35 | -0.35 (-0.65%) | 5,698 |
| 29 Jun 2017 | INR | 53.6 | 54.4 | 53.4 | 53.7 | 53.7 | +0.6 (+1.13%) | 13,933 |
