| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | INR | 5.37 | 5.5 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 86,118 |
| 30 Aug 2017 | INR | 5.33 | 5.53 | 5.33 | 5.5 | 5.5 | +0.09 (+1.66%) | 34,509 |
| 29 Aug 2017 | INR | 5.49 | 5.55 | 5.17 | 5.41 | 5.41 | -0.07 (-1.28%) | 50,475 |
| 28 Aug 2017 | INR | 5.1 | 5.85 | 5.1 | 5.48 | 5.48 | +0.45 (+8.95%) | 64,029 |
| 24 Aug 2017 | INR | 4.96 | 5.07 | 4.89 | 5.03 | 5.03 | +0.08 (+1.62%) | 15,480 |
| 23 Aug 2017 | INR | 4.93 | 4.97 | 4.82 | 4.95 | 4.95 | +0.11 (+2.27%) | 40,394 |
| 22 Aug 2017 | INR | 5.03 | 5.03 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 21,166 |
| 21 Aug 2017 | INR | 4.71 | 4.89 | 4.66 | 4.8 | 4.8 | -0.1 (-2.04%) | 29,700 |
| 18 Aug 2017 | INR | 4.94 | 4.99 | 4.81 | 4.9 | 4.9 | -0.03 (-0.61%) | 14,500 |
| 17 Aug 2017 | INR | 4.98 | 4.99 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 10,000 |
| 16 Aug 2017 | INR | 4.85 | 4.95 | 4.72 | 4.93 | 4.93 | +0.14 (+2.92%) | 15,653 |
| 14 Aug 2017 | INR | 4.63 | 4.85 | 4.63 | 4.79 | 4.79 | +0.03 (+0.63%) | 8,810 |
| 11 Aug 2017 | INR | 4.61 | 4.85 | 4.61 | 4.76 | 4.76 | -0.09 (-1.86%) | 81,696 |
| 10 Aug 2017 | INR | 4.88 | 5 | 4.64 | 4.85 | 4.85 | -0.03 (-0.61%) | 59,510 |
| 9 Aug 2017 | INR | 5.24 | 5.29 | 4.88 | 4.88 | 4.88 | -0.24 (-4.69%) | 48,020 |
| 8 Aug 2017 | INR | 5.24 | 5.24 | 5 | 5.12 | 5.12 | +0.03 (+0.59%) | 16,499 |
| 7 Aug 2017 | INR | 5.24 | 5.25 | 5 | 5.09 | 5.09 | +0.09 (+1.80%) | 22,002 |
| 4 Aug 2017 | INR | 5.25 | 5.25 | 5 | 5 | 5 | -0.26 (-4.94%) | 104,973 |
| 3 Aug 2017 | INR | 5.38 | 5.39 | 5.26 | 5.26 | 5.26 | -0.27 (-4.88%) | 77,161 |
| 2 Aug 2017 | INR | 5.68 | 5.68 | 5.38 | 5.53 | 5.53 | +0.06 (+1.10%) | 10,219 |
| 1 Aug 2017 | INR | 5.6 | 5.75 | 5.47 | 5.47 | 5.47 | -0.28 (-4.87%) | 20,655 |
| 31 Jul 2017 | INR | 5.64 | 5.82 | 5.64 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,745 |
| 28 Jul 2017 | INR | 5.8 | 5.94 | 5.55 | 5.8 | 5.8 | +0.11 (+1.93%) | 15,627 |
| 27 Jul 2017 | INR | 5.8 | 5.8 | 5.37 | 5.69 | 5.69 | +0.1 (+1.79%) | 24,478 |
| 26 Jul 2017 | INR | 5.79 | 5.79 | 5.51 | 5.59 | 5.59 | -0.15 (-2.61%) | 35,825 |
| 25 Jul 2017 | INR | 5.99 | 5.99 | 5.65 | 5.74 | 5.74 | -0.05 (-0.86%) | 37,402 |
| 24 Jul 2017 | INR | 6.1 | 6.1 | 5.75 | 5.79 | 5.79 | -0.26 (-4.30%) | 55,372 |
| 21 Jul 2017 | INR | 6.1 | 6.1 | 5.8 | 6.05 | 6.05 | +0.24 (+4.13%) | 81,022 |
| 20 Jul 2017 | INR | 5.68 | 5.81 | 5.52 | 5.81 | 5.81 | +0.27 (+4.87%) | 40,017 |
| 19 Jul 2017 | INR | 5.49 | 5.55 | 5.32 | 5.54 | 5.54 | +0.12 (+2.21%) | 12,405 |
