| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 40 | 40.35 | 37.05 | 39 | 39 | +0.55 (+1.43%) | 2,322 |
| 10 Aug 2017 | INR | 42 | 42 | 38.1 | 38.45 | 38.45 | -1.55 (-3.88%) | 17,782 |
| 9 Aug 2017 | INR | 43.1 | 43.1 | 40 | 40 | 40 | -1.1 (-2.68%) | 3,868 |
| 8 Aug 2017 | INR | 42.9 | 43 | 41 | 41.1 | 41.1 | 0.0 (0.0%) | 6,162 |
| 7 Aug 2017 | INR | 41 | 41.1 | 37.5 | 41.1 | 41.1 | +1.95 (+4.98%) | 105,690 |
| 4 Aug 2017 | INR | 40.5 | 42.25 | 39.15 | 39.15 | 39.15 | -2.05 (-4.98%) | 45,432 |
| 3 Aug 2017 | INR | 44 | 44 | 41.2 | 41.2 | 41.2 | -2.15 (-4.96%) | 10,312 |
| 2 Aug 2017 | INR | 47.25 | 47.25 | 43.2 | 43.35 | 43.35 | -2.1 (-4.62%) | 25,277 |
| 1 Aug 2017 | INR | 47.8 | 47.8 | 44 | 45.45 | 45.45 | -0.65 (-1.41%) | 8,747 |
| 31 Jul 2017 | INR | 48.15 | 48.4 | 46 | 46.1 | 46.1 | 0.0 (0.0%) | 2,810 |
| 28 Jul 2017 | INR | 47.95 | 48 | 45.25 | 46.1 | 46.1 | -0.4 (-0.86%) | 12,253 |
| 27 Jul 2017 | INR | 49 | 50.95 | 46.25 | 46.5 | 46.5 | -2.05 (-4.22%) | 8,023 |
| 26 Jul 2017 | INR | 48 | 48.55 | 48 | 48.55 | 48.55 | +2.3 (+4.97%) | 8,417 |
| 25 Jul 2017 | INR | 46 | 46.25 | 43 | 46.25 | 46.25 | +2.2 (+4.99%) | 17,476 |
| 24 Jul 2017 | INR | 46.7 | 47.25 | 43.05 | 44.05 | 44.05 | -0.95 (-2.11%) | 48,620 |
| 21 Jul 2017 | INR | 43.6 | 45.65 | 41.35 | 45 | 45 | +1.5 (+3.45%) | 29,495 |
| 20 Jul 2017 | INR | 46.7 | 47.35 | 43.15 | 43.5 | 43.5 | -1.9 (-4.19%) | 54,613 |
| 19 Jul 2017 | INR | 49.5 | 50.05 | 45.35 | 45.4 | 45.4 | -2.3 (-4.82%) | 30,753 |
| 18 Jul 2017 | INR | 51.5 | 52.2 | 47.7 | 47.7 | 47.7 | -2.5 (-4.98%) | 15,795 |
| 17 Jul 2017 | INR | 54 | 54 | 50.2 | 50.2 | 50.2 | -2.6 (-4.92%) | 4,202 |
| 14 Jul 2017 | INR | 54 | 54.5 | 49.4 | 52.8 | 52.8 | +0.85 (+1.64%) | 80,882 |
| 13 Jul 2017 | INR | 51.95 | 51.95 | 47.05 | 51.95 | 51.95 | +2.45 (+4.95%) | 238,177 |
| 12 Jul 2017 | INR | 53.65 | 53.65 | 49.5 | 49.5 | 49.5 | -2.6 (-4.99%) | 9,117 |
| 11 Jul 2017 | INR | 54.85 | 55.75 | 52.1 | 52.1 | 52.1 | -2.7 (-4.93%) | 1,501 |
| 10 Jul 2017 | INR | 54.4 | 54.8 | 49.6 | 54.8 | 54.8 | +2.6 (+4.98%) | 31,485 |
| 7 Jul 2017 | INR | 50.9 | 52.2 | 50.1 | 52.2 | 52.2 | +2.45 (+4.92%) | 30,362 |
| 6 Jul 2017 | INR | 48.45 | 49.85 | 48.45 | 49.75 | 49.75 | +2.25 (+4.74%) | 31,133 |
| 5 Jul 2017 | INR | 47.45 | 47.5 | 46 | 47.5 | 47.5 | +2.25 (+4.97%) | 58,386 |
| 4 Jul 2017 | INR | 45 | 45.25 | 43.55 | 45.25 | 45.25 | +2.15 (+4.99%) | 5,620 |
| 3 Jul 2017 | INR | 43.5 | 45.85 | 43 | 43.1 | 43.1 | -0.6 (-1.37%) | 103,275 |
