| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 45.25 | 46.6 | 44 | 46 | 46 | +0.35 (+0.77%) | 21,510 |
| 10 Aug 2017 | INR | 47.25 | 47.75 | 45 | 45.65 | 45.65 | -1.9 (-4.00%) | 30,050 |
| 9 Aug 2017 | INR | 47.8 | 48.05 | 47.5 | 47.55 | 47.55 | -0.3 (-0.63%) | 9,044 |
| 8 Aug 2017 | INR | 48.25 | 48.8 | 47.45 | 47.85 | 47.85 | -0.35 (-0.73%) | 7,396 |
| 7 Aug 2017 | INR | 49 | 49.3 | 48.1 | 48.2 | 48.2 | -0.25 (-0.52%) | 10,559 |
| 4 Aug 2017 | INR | 49.8 | 49.8 | 48.1 | 48.45 | 48.45 | -2 (-3.96%) | 11,409 |
| 3 Aug 2017 | INR | 48.5 | 51.05 | 47.4 | 50.45 | 50.45 | +1.2 (+2.44%) | 71,614 |
| 2 Aug 2017 | INR | 48.95 | 49.85 | 48.4 | 49.25 | 49.25 | +0.5 (+1.03%) | 16,525 |
| 1 Aug 2017 | INR | 50.65 | 50.65 | 48.4 | 48.75 | 48.75 | -1.95 (-3.85%) | 30,694 |
| 31 Jul 2017 | INR | 49 | 51.9 | 49 | 50.7 | 50.7 | +0.6 (+1.20%) | 46,124 |
| 28 Jul 2017 | INR | 49.95 | 54 | 49.55 | 50.1 | 50.1 | +0.9 (+1.83%) | 50,250 |
| 27 Jul 2017 | INR | 51.45 | 51.45 | 49 | 49.2 | 49.2 | -2 (-3.91%) | 27,407 |
| 26 Jul 2017 | INR | 52.4 | 52.6 | 51.1 | 51.2 | 51.2 | -1.1 (-2.10%) | 40,837 |
| 25 Jul 2017 | INR | 54 | 54 | 52 | 52.3 | 52.3 | -1.5 (-2.79%) | 17,473 |
| 24 Jul 2017 | INR | 55.3 | 56.75 | 53.6 | 53.8 | 53.8 | -1 (-1.82%) | 127,154 |
| 21 Jul 2017 | INR | 53.3 | 55 | 52.8 | 54.8 | 54.8 | +2.65 (+5.08%) | 163,298 |
| 20 Jul 2017 | INR | 50.95 | 52.6 | 49.3 | 52.15 | 52.15 | +2.9 (+5.89%) | 81,160 |
| 19 Jul 2017 | INR | 49.8 | 50.4 | 49 | 49.25 | 49.25 | +0.4 (+0.82%) | 25,117 |
| 18 Jul 2017 | INR | 49.55 | 50.85 | 48.75 | 48.85 | 48.85 | -0.85 (-1.71%) | 26,322 |
| 17 Jul 2017 | INR | 50.1 | 50.5 | 48.8 | 49.7 | 49.7 | -0.65 (-1.29%) | 42,745 |
| 14 Jul 2017 | INR | 51 | 52.45 | 49.9 | 50.35 | 50.35 | -0.6 (-1.18%) | 62,314 |
| 13 Jul 2017 | INR | 52.35 | 52.35 | 50.7 | 50.95 | 50.95 | -0.55 (-1.07%) | 42,503 |
| 12 Jul 2017 | INR | 50.5 | 52.6 | 50.35 | 51.5 | 51.5 | +1.25 (+2.49%) | 73,562 |
| 11 Jul 2017 | INR | 50.8 | 50.85 | 49.35 | 50.25 | 50.25 | -0.25 (-0.50%) | 43,855 |
| 10 Jul 2017 | INR | 50.1 | 51.3 | 49.2 | 50.5 | 50.5 | +0.2 (+0.40%) | 61,574 |
| 7 Jul 2017 | INR | 51 | 52 | 49.8 | 50.3 | 50.3 | -0.35 (-0.69%) | 69,421 |
| 6 Jul 2017 | INR | 48.7 | 54 | 48.35 | 50.65 | 50.65 | +2.25 (+4.65%) | 280,714 |
| 5 Jul 2017 | INR | 47.9 | 48.8 | 47.8 | 48.4 | 48.4 | +0.5 (+1.04%) | 19,215 |
| 4 Jul 2017 | INR | 48.45 | 48.5 | 47.75 | 47.9 | 47.9 | -0.2 (-0.42%) | 19,490 |
| 3 Jul 2017 | INR | 47.85 | 48.6 | 47.85 | 48.1 | 48.1 | +0.35 (+0.73%) | 18,842 |
