| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | INR | 21 | 21.4 | 20.5 | 20.8 | 20.8 | +0.05 (+0.24%) | 11,460 |
| 17 Aug 2017 | INR | 21 | 21.5 | 20.6 | 20.75 | 20.75 | -0.05 (-0.24%) | 31,620 |
| 16 Aug 2017 | INR | 20.6 | 22.7 | 20.6 | 20.8 | 20.8 | -0.7 (-3.26%) | 68,759 |
| 14 Aug 2017 | INR | 22.45 | 22.75 | 21.15 | 21.5 | 21.5 | -0.35 (-1.60%) | 25,627 |
| 11 Aug 2017 | INR | 22.7 | 22.7 | 21.7 | 21.85 | 21.85 | -1.15 (-5.00%) | 46,933 |
| 10 Aug 2017 | INR | 23.55 | 23.6 | 22.55 | 23 | 23 | -0.6 (-2.54%) | 16,701 |
| 9 Aug 2017 | INR | 24 | 24.25 | 22.55 | 23.6 | 23.6 | -0.35 (-1.46%) | 36,241 |
| 8 Aug 2017 | INR | 25 | 25.4 | 23.8 | 23.95 | 23.95 | -1.05 (-4.20%) | 35,678 |
| 7 Aug 2017 | INR | 25.6 | 26.35 | 24.85 | 25 | 25 | -0.6 (-2.34%) | 30,067 |
| 4 Aug 2017 | INR | 27.95 | 27.95 | 25.25 | 25.6 | 25.6 | -0.4 (-1.54%) | 17,451 |
| 3 Aug 2017 | INR | 27.65 | 27.8 | 24 | 26 | 26 | -0.2 (-0.76%) | 24,043 |
| 2 Aug 2017 | INR | 26.6 | 26.65 | 25.9 | 26.2 | 26.2 | -0.55 (-2.06%) | 11,518 |
| 1 Aug 2017 | INR | 28.8 | 28.8 | 26.55 | 26.75 | 26.75 | -0.05 (-0.19%) | 10,092 |
| 31 Jul 2017 | INR | 27.5 | 27.5 | 26.5 | 26.8 | 26.8 | -0.2 (-0.74%) | 25,502 |
| 28 Jul 2017 | INR | 27.5 | 27.6 | 26.7 | 27 | 27 | -0.35 (-1.28%) | 33,918 |
| 27 Jul 2017 | INR | 30 | 30.6 | 27.05 | 27.35 | 27.35 | -1.05 (-3.70%) | 39,535 |
| 26 Jul 2017 | INR | 29 | 29.2 | 28.15 | 28.4 | 28.4 | -0.15 (-0.53%) | 19,777 |
| 25 Jul 2017 | INR | 28.95 | 29.35 | 28.45 | 28.55 | 28.55 | -0.3 (-1.04%) | 10,104 |
| 24 Jul 2017 | INR | 32.4 | 32.4 | 28.7 | 28.85 | 28.85 | -0.35 (-1.20%) | 17,282 |
| 21 Jul 2017 | INR | 30.5 | 30.5 | 29 | 29.2 | 29.2 | -0.55 (-1.85%) | 27,065 |
| 20 Jul 2017 | INR | 28 | 32.35 | 28 | 29.75 | 29.75 | +1.8 (+6.44%) | 235,365 |
| 19 Jul 2017 | INR | 28.15 | 28.15 | 27.5 | 27.95 | 27.95 | -0.35 (-1.24%) | 20,778 |
| 18 Jul 2017 | INR | 28.55 | 28.75 | 28 | 28.3 | 28.3 | -0.25 (-0.88%) | 10,822 |
| 17 Jul 2017 | INR | 27.8 | 28.85 | 27.35 | 28.55 | 28.55 | +0.2 (+0.71%) | 10,982 |
| 14 Jul 2017 | INR | 29.05 | 29.5 | 28.25 | 28.35 | 28.35 | -0.9 (-3.08%) | 18,161 |
| 13 Jul 2017 | INR | 29.3 | 29.6 | 29.2 | 29.25 | 29.25 | +0.05 (+0.17%) | 12,798 |
| 12 Jul 2017 | INR | 29.9 | 29.95 | 29.05 | 29.2 | 29.2 | -0.2 (-0.68%) | 14,900 |
| 11 Jul 2017 | INR | 30.5 | 30.5 | 29.1 | 29.4 | 29.4 | -0.9 (-2.97%) | 17,088 |
| 10 Jul 2017 | INR | 30.1 | 31 | 30.1 | 30.3 | 30.3 | -0.3 (-0.98%) | 9,201 |
| 7 Jul 2017 | INR | 31 | 31.15 | 30.5 | 30.6 | 30.6 | -0.15 (-0.49%) | 11,188 |
