| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 35.55 | 36.7 | 35.35 | 35.4 | 35.4 | -1.8 (-4.84%) | 3,370 |
| 10 Aug 2017 | INR | 38 | 38.5 | 36.7 | 37.2 | 37.2 | -1.4 (-3.63%) | 3,707 |
| 9 Aug 2017 | INR | 39.25 | 39.3 | 38.5 | 38.6 | 38.6 | -1.5 (-3.74%) | 1,572 |
| 8 Aug 2017 | INR | 40.05 | 40.3 | 39.7 | 40.1 | 40.1 | -0.95 (-2.31%) | 230 |
| 7 Aug 2017 | INR | 40.5 | 42.45 | 40.5 | 41.05 | 41.05 | 0.0 (0.0%) | 70 |
| 4 Aug 2017 | INR | 42.3 | 42.3 | 41 | 41.05 | 41.05 | -1.2 (-2.84%) | 1,049 |
| 3 Aug 2017 | INR | 42.2 | 42.6 | 41.35 | 42.25 | 42.25 | -0.85 (-1.97%) | 2,880 |
| 2 Aug 2017 | INR | 45 | 45 | 43.1 | 43.1 | 43.1 | -2.25 (-4.96%) | 6,402 |
| 1 Aug 2017 | INR | 47.5 | 47.5 | 45.35 | 45.35 | 45.35 | -2.35 (-4.93%) | 1,491 |
| 31 Jul 2017 | INR | 49 | 49 | 47.55 | 47.7 | 47.7 | -2.35 (-4.70%) | 1,199 |
| 28 Jul 2017 | INR | 51.95 | 51.95 | 48.2 | 50.05 | 50.05 | -0.25 (-0.50%) | 13,602 |
| 27 Jul 2017 | INR | 53 | 53.45 | 49 | 50.3 | 50.3 | -0.65 (-1.28%) | 16,452 |
| 26 Jul 2017 | INR | 47.9 | 50.95 | 47.9 | 50.95 | 50.95 | +4.6 (+9.92%) | 30,878 |
| 25 Jul 2017 | INR | 42.95 | 46.35 | 42.6 | 46.35 | 46.35 | +4.2 (+9.96%) | 8,403 |
| 24 Jul 2017 | INR | 42.4 | 43.45 | 42 | 42.15 | 42.15 | -0.1 (-0.24%) | 2,270 |
| 21 Jul 2017 | INR | 40 | 42.55 | 40 | 42.25 | 42.25 | +2.25 (+5.63%) | 5,997 |
| 20 Jul 2017 | INR | 40.9 | 41 | 39.85 | 40 | 40 | +0.2 (+0.50%) | 4,110 |
| 19 Jul 2017 | INR | 40.05 | 40.1 | 39.45 | 39.8 | 39.8 | +0.15 (+0.38%) | 1,627 |
| 18 Jul 2017 | INR | 40.4 | 40.4 | 39.5 | 39.65 | 39.65 | -0.35 (-0.88%) | 8,223 |
| 17 Jul 2017 | INR | 39.8 | 40 | 39.8 | 40 | 40 | +0.2 (+0.50%) | 218 |
| 14 Jul 2017 | INR | 43.5 | 43.5 | 39.1 | 39.8 | 39.8 | -0.75 (-1.85%) | 10,012 |
| 13 Jul 2017 | INR | 42.2 | 43 | 40.55 | 40.55 | 40.55 | -1.9 (-4.48%) | 3,143 |
| 12 Jul 2017 | INR | 41.5 | 43.75 | 41.35 | 42.45 | 42.45 | +1.95 (+4.81%) | 2,929 |
| 11 Jul 2017 | INR | 40.7 | 41.95 | 40.5 | 40.5 | 40.5 | -0.65 (-1.58%) | 1,571 |
| 10 Jul 2017 | INR | 40.95 | 41.7 | 40 | 41.15 | 41.15 | +0.6 (+1.48%) | 5,862 |
| 7 Jul 2017 | INR | 40.4 | 42 | 40.4 | 40.55 | 40.55 | -1.45 (-3.45%) | 604 |
| 6 Jul 2017 | INR | 42 | 42 | 40.9 | 42 | 42 | +2.25 (+5.66%) | 1,708 |
| 5 Jul 2017 | INR | 42 | 42 | 39.35 | 39.75 | 39.75 | -0.25 (-0.63%) | 1,601 |
| 4 Jul 2017 | INR | 39.35 | 40.25 | 38.75 | 40 | 40 | +0.2 (+0.50%) | 2,120 |
| 3 Jul 2017 | INR | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | +0.85 (+2.18%) | 0 |
