| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 28 | 28 | 25.3 | 26.2 | 26.2 | +0.05 (+0.19%) | 4,930 |
| 10 Aug 2017 | INR | 27.35 | 27.35 | 25.25 | 26.15 | 26.15 | -1.35 (-4.91%) | 11,573 |
| 9 Aug 2017 | INR | 26.55 | 29.5 | 25 | 27.5 | 27.5 | -0.7 (-2.48%) | 4,901 |
| 8 Aug 2017 | INR | 29.3 | 31 | 27.3 | 28.2 | 28.2 | -1.45 (-4.89%) | 4,523 |
| 7 Aug 2017 | INR | 30.5 | 31 | 29.15 | 29.65 | 29.65 | +0.05 (+0.17%) | 4,645 |
| 4 Aug 2017 | INR | 29 | 30.9 | 28.75 | 29.6 | 29.6 | -0.05 (-0.17%) | 7,531 |
| 3 Aug 2017 | INR | 30.1 | 30.1 | 29.5 | 29.65 | 29.65 | -0.3 (-1.00%) | 2,098 |
| 2 Aug 2017 | INR | 29.25 | 30.75 | 29.25 | 29.95 | 29.95 | -0.1 (-0.33%) | 12,790 |
| 1 Aug 2017 | INR | 31.75 | 31.8 | 30 | 30.05 | 30.05 | -1.1 (-3.53%) | 3,313 |
| 31 Jul 2017 | INR | 30.8 | 32 | 30.8 | 31.15 | 31.15 | +0.15 (+0.48%) | 5,442 |
| 28 Jul 2017 | INR | 31 | 31.05 | 30.5 | 31 | 31 | -0.3 (-0.96%) | 3,255 |
| 27 Jul 2017 | INR | 30.9 | 31.9 | 30.85 | 31.3 | 31.3 | +0.25 (+0.81%) | 12,650 |
| 26 Jul 2017 | INR | 31 | 32 | 30.65 | 31.05 | 31.05 | -0.15 (-0.48%) | 3,612 |
| 25 Jul 2017 | INR | 32 | 32 | 30.5 | 31.2 | 31.2 | -0.85 (-2.65%) | 5,642 |
| 24 Jul 2017 | INR | 31.85 | 32.5 | 31 | 32.05 | 32.05 | +0.85 (+2.72%) | 12,576 |
| 21 Jul 2017 | INR | 33 | 33.9 | 30.05 | 31.2 | 31.2 | -1.95 (-5.88%) | 16,311 |
| 20 Jul 2017 | INR | 34 | 34 | 32.5 | 33.15 | 33.15 | -0.55 (-1.63%) | 3,520 |
| 19 Jul 2017 | INR | 33.1 | 35 | 33 | 33.7 | 33.7 | +0.45 (+1.35%) | 8,820 |
| 18 Jul 2017 | INR | 31.6 | 35.9 | 31.6 | 33.25 | 33.25 | -0.7 (-2.06%) | 12,757 |
| 17 Jul 2017 | INR | 33.4 | 34.45 | 32.5 | 33.95 | 33.95 | +0.55 (+1.65%) | 6,380 |
| 14 Jul 2017 | INR | 35.5 | 35.5 | 33 | 33.4 | 33.4 | -1.35 (-3.88%) | 8,665 |
| 13 Jul 2017 | INR | 36.55 | 37 | 34.6 | 34.75 | 34.75 | -0.3 (-0.86%) | 30,163 |
| 12 Jul 2017 | INR | 37.9 | 37.9 | 34.8 | 35.05 | 35.05 | -2.05 (-5.53%) | 40,783 |
| 11 Jul 2017 | INR | 37.5 | 38.35 | 36.5 | 37.1 | 37.1 | +0.5 (+1.37%) | 53,790 |
| 10 Jul 2017 | INR | 35.95 | 37.5 | 35.5 | 36.6 | 36.6 | +1.8 (+5.17%) | 114,805 |
| 7 Jul 2017 | INR | 30.5 | 35.1 | 30.5 | 34.8 | 34.8 | +1.8 (+5.45%) | 92,593 |
| 6 Jul 2017 | INR | 33.75 | 33.75 | 31 | 33 | 33 | +0.5 (+1.54%) | 27,509 |
| 5 Jul 2017 | INR | 31.05 | 33.2 | 31 | 32.5 | 32.5 | +2.1 (+6.91%) | 37,622 |
| 4 Jul 2017 | INR | 30.55 | 31.7 | 30.2 | 30.4 | 30.4 | -0.65 (-2.09%) | 17,584 |
| 3 Jul 2017 | INR | 34.5 | 34.5 | 30.55 | 31.05 | 31.05 | -2.6 (-7.73%) | 23,333 |
