| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 29.4 | 30.3 | 29.4 | 29.7 | 29.7 | -1.3 (-4.19%) | 2,130 |
| 10 Aug 2017 | INR | 32 | 32 | 31 | 31 | 31 | -0.45 (-1.43%) | 795 |
| 9 Aug 2017 | INR | 32 | 32.3 | 30.75 | 31.45 | 31.45 | -1.35 (-4.12%) | 972 |
| 8 Aug 2017 | INR | 31.7 | 32.8 | 31.7 | 32.8 | 32.8 | +0.8 (+2.50%) | 51 |
| 7 Aug 2017 | INR | 33 | 33 | 31.55 | 32 | 32 | -1 (-3.03%) | 5,638 |
| 4 Aug 2017 | INR | 31.85 | 33 | 31.85 | 33 | 33 | +0.7 (+2.17%) | 2,012 |
| 3 Aug 2017 | INR | 32.35 | 33.8 | 32.3 | 32.3 | 32.3 | -0.25 (-0.77%) | 1,840 |
| 2 Aug 2017 | INR | 33.1 | 33.1 | 32.3 | 32.55 | 32.55 | -0.55 (-1.66%) | 1,813 |
| 1 Aug 2017 | INR | 32.6 | 34.2 | 32.2 | 33.1 | 33.1 | -0.25 (-0.75%) | 14,887 |
| 31 Jul 2017 | INR | 32.95 | 33.9 | 32.4 | 33.35 | 33.35 | +0.35 (+1.06%) | 12,031 |
| 28 Jul 2017 | INR | 33.5 | 33.5 | 33 | 33 | 33 | -0.95 (-2.80%) | 3,850 |
| 27 Jul 2017 | INR | 34.45 | 34.45 | 33.15 | 33.95 | 33.95 | -1 (-2.86%) | 942 |
| 26 Jul 2017 | INR | 34.95 | 34.95 | 34 | 34.95 | 34.95 | 0.0 (0.0%) | 8,097 |
| 25 Jul 2017 | INR | 34 | 35.05 | 34 | 34.95 | 34.95 | +1.05 (+3.10%) | 2,254 |
| 24 Jul 2017 | INR | 35.1 | 35.1 | 33 | 33.9 | 33.9 | -0.3 (-0.88%) | 1,316 |
| 21 Jul 2017 | INR | 33.3 | 35.45 | 33.3 | 34.2 | 34.2 | -0.35 (-1.01%) | 1,727 |
| 20 Jul 2017 | INR | 33.95 | 35 | 33.95 | 34.55 | 34.55 | -0.4 (-1.14%) | 1,914 |
| 19 Jul 2017 | INR | 33.85 | 35 | 33.85 | 34.95 | 34.95 | +0.75 (+2.19%) | 3,561 |
| 18 Jul 2017 | INR | 35.45 | 35.5 | 33.75 | 34.2 | 34.2 | -1.1 (-3.12%) | 17,574 |
| 17 Jul 2017 | INR | 35.45 | 35.5 | 33.8 | 35.3 | 35.3 | +0.25 (+0.71%) | 2,987 |
| 14 Jul 2017 | INR | 34.85 | 35.65 | 33 | 35.05 | 35.05 | +0.8 (+2.34%) | 5,056 |
| 13 Jul 2017 | INR | 34.45 | 35 | 33.45 | 34.25 | 34.25 | -0.95 (-2.70%) | 3,666 |
| 12 Jul 2017 | INR | 35.35 | 35.55 | 34.95 | 35.2 | 35.2 | +0.3 (+0.86%) | 5,010 |
| 11 Jul 2017 | INR | 34.95 | 35 | 34.55 | 34.9 | 34.9 | -0.05 (-0.14%) | 921 |
| 10 Jul 2017 | INR | 34 | 35 | 34 | 34.95 | 34.95 | +1.15 (+3.40%) | 1,727 |
| 7 Jul 2017 | INR | 36 | 36 | 33.5 | 33.8 | 33.8 | -0.35 (-1.02%) | 2,281 |
| 6 Jul 2017 | INR | 34 | 34.5 | 33.65 | 34.15 | 34.15 | +1.4 (+4.27%) | 1,697 |
| 5 Jul 2017 | INR | 32 | 34.85 | 32 | 32.75 | 32.75 | -0.9 (-2.67%) | 2,525 |
| 4 Jul 2017 | INR | 35 | 35 | 32.65 | 33.65 | 33.65 | -1 (-2.89%) | 12,602 |
| 3 Jul 2017 | INR | 35.95 | 35.95 | 33.8 | 34.65 | 34.65 | -0.3 (-0.86%) | 720 |
