| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 27.75 | 28.6 | 26.1 | 27.85 | 27.85 | +0.2 (+0.72%) | 127,940 |
| 10 Aug 2017 | INR | 29 | 30.4 | 27.2 | 27.65 | 27.65 | -2.15 (-7.21%) | 109,708 |
| 9 Aug 2017 | INR | 31.5 | 31.5 | 29 | 29.8 | 29.8 | -1.35 (-4.33%) | 119,946 |
| 8 Aug 2017 | INR | 32.35 | 33.3 | 30.8 | 31.15 | 31.15 | -1.25 (-3.86%) | 139,029 |
| 7 Aug 2017 | INR | 30.9 | 32.7 | 30.05 | 32.4 | 32.4 | +2.3 (+7.64%) | 120,931 |
| 4 Aug 2017 | INR | 30 | 30.9 | 29.75 | 30.1 | 30.1 | -0.05 (-0.17%) | 89,248 |
| 3 Aug 2017 | INR | 31.15 | 31.15 | 30 | 30.15 | 30.15 | -0.45 (-1.47%) | 100,620 |
| 2 Aug 2017 | INR | 30.1 | 31.8 | 30.1 | 30.6 | 30.6 | -0.1 (-0.33%) | 40,264 |
| 1 Aug 2017 | INR | 30.55 | 31.5 | 30.3 | 30.7 | 30.7 | -0.6 (-1.92%) | 76,335 |
| 31 Jul 2017 | INR | 31.5 | 32 | 31.15 | 31.3 | 31.3 | -0.1 (-0.32%) | 38,073 |
| 28 Jul 2017 | INR | 31.25 | 31.8 | 30.6 | 31.4 | 31.4 | +0.15 (+0.48%) | 80,241 |
| 27 Jul 2017 | INR | 32.65 | 33.25 | 30.95 | 31.25 | 31.25 | -1.75 (-5.30%) | 124,678 |
| 26 Jul 2017 | INR | 32.25 | 33.45 | 32.1 | 33 | 33 | +0.35 (+1.07%) | 58,834 |
| 25 Jul 2017 | INR | 33.45 | 33.5 | 32 | 32.65 | 32.65 | -0.2 (-0.61%) | 73,116 |
| 24 Jul 2017 | INR | 32.5 | 33.7 | 32.15 | 32.85 | 32.85 | +0.75 (+2.34%) | 97,526 |
| 21 Jul 2017 | INR | 32.4 | 33.45 | 31.85 | 32.1 | 32.1 | -0.55 (-1.68%) | 79,682 |
| 20 Jul 2017 | INR | 33.8 | 33.9 | 32.1 | 32.65 | 32.65 | -0.55 (-1.66%) | 57,982 |
| 19 Jul 2017 | INR | 31 | 34 | 30.7 | 33.2 | 33.2 | +2.25 (+7.27%) | 378,971 |
| 18 Jul 2017 | INR | 31 | 32.7 | 30.2 | 30.95 | 30.95 | -0.35 (-1.12%) | 166,096 |
| 17 Jul 2017 | INR | 32.9 | 34.4 | 29.95 | 31.3 | 31.3 | -1.95 (-5.86%) | 281,637 |
| 14 Jul 2017 | INR | 34.55 | 34.95 | 32.25 | 33.25 | 33.25 | -1.1 (-3.20%) | 148,841 |
| 13 Jul 2017 | INR | 34.4 | 35.3 | 33.5 | 34.35 | 34.35 | +0.55 (+1.63%) | 182,912 |
| 12 Jul 2017 | INR | 34 | 35.95 | 33 | 33.8 | 33.8 | -0.35 (-1.02%) | 273,359 |
| 11 Jul 2017 | INR | 36.7 | 39.1 | 33.35 | 34.15 | 34.15 | -2.2 (-6.05%) | 619,260 |
| 10 Jul 2017 | INR | 35.6 | 37.15 | 33.6 | 36.35 | 36.35 | +3.7 (+11.33%) | 1,024,246 |
| 7 Jul 2017 | INR | 29.5 | 33.8 | 29.5 | 32.65 | 32.65 | +3.6 (+12.39%) | 1,372,791 |
| 6 Jul 2017 | INR | 28 | 30 | 27.35 | 29.05 | 29.05 | +1.7 (+6.22%) | 874,768 |
| 5 Jul 2017 | INR | 23.3 | 28.05 | 23.3 | 27.35 | 27.35 | +3.95 (+16.88%) | 935,501 |
| 4 Jul 2017 | INR | 23.4 | 23.95 | 23.3 | 23.4 | 23.4 | -0.1 (-0.43%) | 26,885 |
| 3 Jul 2017 | INR | 23.55 | 24 | 23.4 | 23.5 | 23.5 | -0.2 (-0.84%) | 67,598 |
