| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 24 | 25 | 23.5 | 23.9 | 23.9 | -1.2 (-4.78%) | 9,221 |
| 10 Aug 2017 | INR | 26.95 | 26.95 | 25 | 25.1 | 25.1 | -0.65 (-2.52%) | 4,642 |
| 9 Aug 2017 | INR | 26.1 | 27.1 | 25.55 | 25.75 | 25.75 | -0.8 (-3.01%) | 7,758 |
| 8 Aug 2017 | INR | 27.45 | 27.5 | 26.5 | 26.55 | 26.55 | -0.95 (-3.45%) | 3,545 |
| 7 Aug 2017 | INR | 26.9 | 28.85 | 26.9 | 27.5 | 27.5 | +0.4 (+1.48%) | 5,873 |
| 4 Aug 2017 | INR | 27.5 | 28.45 | 26.15 | 27.1 | 27.1 | -0.4 (-1.45%) | 9,296 |
| 3 Aug 2017 | INR | 28.25 | 28.25 | 27.5 | 27.5 | 27.5 | -0.7 (-2.48%) | 5,131 |
| 2 Aug 2017 | INR | 28.9 | 28.9 | 28 | 28.2 | 28.2 | -0.4 (-1.40%) | 7,631 |
| 1 Aug 2017 | INR | 27.6 | 29 | 27 | 28.6 | 28.6 | +0.5 (+1.78%) | 22,546 |
| 31 Jul 2017 | INR | 26.05 | 28.4 | 26 | 28.1 | 28.1 | +0.35 (+1.26%) | 4,282 |
| 28 Jul 2017 | INR | 27.65 | 28.8 | 27.25 | 27.75 | 27.75 | -0.45 (-1.60%) | 15,776 |
| 27 Jul 2017 | INR | 27.1 | 28.75 | 27.1 | 28.2 | 28.2 | -0.05 (-0.18%) | 11,196 |
| 26 Jul 2017 | INR | 29.25 | 29.3 | 27.5 | 28.25 | 28.25 | -0.5 (-1.74%) | 23,156 |
| 25 Jul 2017 | INR | 28 | 28.95 | 27.5 | 28.75 | 28.75 | +0.95 (+3.42%) | 24,302 |
| 24 Jul 2017 | INR | 27.8 | 28.25 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 371 |
| 21 Jul 2017 | INR | 28 | 28.95 | 27.55 | 27.8 | 27.8 | +0.15 (+0.54%) | 4,738 |
| 20 Jul 2017 | INR | 27.5 | 28.35 | 26.5 | 27.65 | 27.65 | +0.25 (+0.91%) | 4,654 |
| 19 Jul 2017 | INR | 27.05 | 27.95 | 27.05 | 27.4 | 27.4 | -0.45 (-1.62%) | 3,473 |
| 18 Jul 2017 | INR | 26.3 | 28.8 | 26.3 | 27.85 | 27.85 | +0.25 (+0.91%) | 8,670 |
| 17 Jul 2017 | INR | 27.55 | 28.55 | 27.55 | 27.6 | 27.6 | -0.25 (-0.90%) | 1,457 |
| 14 Jul 2017 | INR | 26.8 | 27.95 | 26.4 | 27.85 | 27.85 | +0.85 (+3.15%) | 3,409 |
| 13 Jul 2017 | INR | 27 | 28 | 26.7 | 27 | 27 | 0.0 (0.0%) | 9,071 |
| 12 Jul 2017 | INR | 27.75 | 27.75 | 26.8 | 27 | 27 | +0.3 (+1.12%) | 650 |
| 11 Jul 2017 | INR | 28.9 | 29 | 26 | 26.7 | 26.7 | -1.7 (-5.99%) | 20,517 |
| 10 Jul 2017 | INR | 28.05 | 28.9 | 27.9 | 28.4 | 28.4 | +0.45 (+1.61%) | 2,969 |
| 7 Jul 2017 | INR | 28.1 | 28.55 | 27.5 | 27.95 | 27.95 | -0.5 (-1.76%) | 11,880 |
| 6 Jul 2017 | INR | 28.15 | 29 | 28.15 | 28.45 | 28.45 | +0.3 (+1.07%) | 4,210 |
| 5 Jul 2017 | INR | 28.25 | 29 | 27.7 | 28.15 | 28.15 | +0.4 (+1.44%) | 4,634 |
| 4 Jul 2017 | INR | 28 | 28.85 | 27.4 | 27.75 | 27.75 | -0.3 (-1.07%) | 3,182 |
| 3 Jul 2017 | INR | 29 | 29 | 28 | 28.05 | 28.05 | +0.05 (+0.18%) | 7,888 |
