| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | INR | 36 | 36 | 33 | 33.2 | 33.2 | -1.15 (-3.35%) | 28,702 |
| 3 Aug 2017 | INR | 36 | 36 | 33.1 | 34.35 | 34.35 | +0.05 (+0.15%) | 44,166 |
| 2 Aug 2017 | INR | 36.1 | 36.1 | 34.2 | 34.3 | 34.3 | -0.1 (-0.29%) | 47,325 |
| 1 Aug 2017 | INR | 36 | 36 | 33.9 | 34.4 | 34.4 | -0.65 (-1.85%) | 28,688 |
| 31 Jul 2017 | INR | 36.75 | 36.75 | 35 | 35.05 | 35.05 | +0.05 (+0.14%) | 39,606 |
| 28 Jul 2017 | INR | 36.5 | 36.5 | 34.95 | 35 | 35 | -1.75 (-4.76%) | 143,451 |
| 27 Jul 2017 | INR | 40 | 40 | 36.65 | 36.75 | 36.75 | -1.8 (-4.67%) | 129,531 |
| 26 Jul 2017 | INR | 39.4 | 39.5 | 37.15 | 38.55 | 38.55 | -0.55 (-1.41%) | 155,600 |
| 25 Jul 2017 | INR | 40.3 | 40.3 | 37.55 | 39.1 | 39.1 | -0.1 (-0.26%) | 64,333 |
| 24 Jul 2017 | INR | 37.55 | 39.6 | 37 | 39.2 | 39.2 | +1.45 (+3.84%) | 135,635 |
| 21 Jul 2017 | INR | 39 | 39 | 36.7 | 37.75 | 37.75 | -0.8 (-2.08%) | 87,451 |
| 20 Jul 2017 | INR | 39.95 | 39.95 | 37.5 | 38.55 | 38.55 | -0.35 (-0.90%) | 130,003 |
| 19 Jul 2017 | INR | 40.4 | 40.4 | 37.6 | 38.9 | 38.9 | -0.55 (-1.39%) | 225,862 |
| 18 Jul 2017 | INR | 39.6 | 40.95 | 38.9 | 39.45 | 39.45 | +0.15 (+0.38%) | 333,236 |
| 17 Jul 2017 | INR | 39.1 | 40.4 | 39 | 39.3 | 39.3 | +0.65 (+1.68%) | 110,173 |
| 14 Jul 2017 | INR | 39.7 | 40.5 | 38 | 38.65 | 38.65 | -0.4 (-1.02%) | 126,530 |
| 13 Jul 2017 | INR | 36.85 | 39.6 | 35.2 | 39.05 | 39.05 | +2.2 (+5.97%) | 409,824 |
| 12 Jul 2017 | INR | 39.85 | 40.8 | 34.65 | 36.85 | 36.85 | -2.25 (-5.75%) | 741,056 |
| 11 Jul 2017 | INR | 38.85 | 40.5 | 38.1 | 39.1 | 39.1 | +1.9 (+5.11%) | 414,008 |
| 10 Jul 2017 | INR | 35 | 38.8 | 35 | 37.2 | 37.2 | +3.3 (+9.73%) | 529,467 |
| 7 Jul 2017 | INR | 33.5 | 34.35 | 33.05 | 33.9 | 33.9 | +0.65 (+1.95%) | 259,886 |
| 6 Jul 2017 | INR | 32.55 | 33.8 | 32.5 | 33.25 | 33.25 | +0.95 (+2.94%) | 343,863 |
| 5 Jul 2017 | INR | 31.9 | 33.8 | 31 | 32.3 | 32.3 | +1.3 (+4.19%) | 365,060 |
| 4 Jul 2017 | INR | 27.95 | 31.8 | 27.95 | 31 | 31 | +3.2 (+11.51%) | 580,731 |
| 3 Jul 2017 | INR | 27 | 27.95 | 26.7 | 27.8 | 27.8 | +0.9 (+3.35%) | 107,121 |
| 30 Jun 2017 | INR | 28 | 28 | 26.3 | 26.9 | 26.9 | +0.85 (+3.26%) | 213,773 |
| 29 Jun 2017 | INR | 26.1 | 26.8 | 25.5 | 26.05 | 26.05 | -0.3 (-1.14%) | 38,660 |
| 28 Jun 2017 | INR | 26.4 | 27.3 | 25.9 | 26.35 | 26.35 | +0.4 (+1.54%) | 393,593 |
| 27 Jun 2017 | INR | 25 | 27 | 24.6 | 25.95 | 25.95 | +1 (+4.01%) | 236,675 |
| 23 Jun 2017 | INR | 25.5 | 25.8 | 24.2 | 24.95 | 24.95 | -0.35 (-1.38%) | 237,966 |
