| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 7.31 | 7.33 | 7.22 | 7.25 | 7.25 | -0.34 (-4.48%) | 1,857,877 |
| 10 Aug 2017 | INR | 7.57 | 7.8 | 7.4 | 7.59 | 7.59 | -0.19 (-2.44%) | 1,431,407 |
| 9 Aug 2017 | INR | 7.5 | 8.01 | 7.5 | 7.78 | 7.78 | -0.01 (-0.13%) | 31,623 |
| 8 Aug 2017 | INR | 7.53 | 8.1 | 7.53 | 7.79 | 7.79 | +0.07 (+0.91%) | 54,316 |
| 7 Aug 2017 | INR | 7.01 | 7.72 | 7.01 | 7.72 | 7.72 | +0.36 (+4.89%) | 46,533 |
| 4 Aug 2017 | INR | 7.65 | 7.65 | 7.35 | 7.36 | 7.36 | -0.37 (-4.79%) | 34,800 |
| 3 Aug 2017 | INR | 7.9 | 8.09 | 7.65 | 7.73 | 7.73 | -0.16 (-2.03%) | 279,662 |
| 2 Aug 2017 | INR | 8.1 | 8.14 | 7.85 | 7.89 | 7.89 | -0.35 (-4.25%) | 2,085,613 |
| 1 Aug 2017 | INR | 8.06 | 8.25 | 7.75 | 8.24 | 8.24 | +0.1 (+1.23%) | 1,374,746 |
| 31 Jul 2017 | INR | 8.5 | 8.84 | 8.1 | 8.14 | 8.14 | -0.34 (-4.01%) | 86,266 |
| 28 Jul 2017 | INR | 8.1 | 8.75 | 8.1 | 8.48 | 8.48 | +0.12 (+1.44%) | 50,058 |
| 27 Jul 2017 | INR | 9.04 | 9.04 | 8.31 | 8.36 | 8.36 | -0.33 (-3.80%) | 97,188 |
| 26 Jul 2017 | INR | 8.1 | 8.82 | 8 | 8.69 | 8.69 | +0.29 (+3.45%) | 357,301 |
| 25 Jul 2017 | INR | 8.69 | 8.8 | 8.2 | 8.4 | 8.4 | -0.11 (-1.29%) | 95,437 |
| 24 Jul 2017 | INR | 8.72 | 8.72 | 8.25 | 8.51 | 8.51 | -0.08 (-0.93%) | 64,981 |
| 21 Jul 2017 | INR | 8.78 | 8.78 | 8.17 | 8.59 | 8.59 | +0.16 (+1.90%) | 267,628 |
| 20 Jul 2017 | INR | 8.89 | 8.89 | 8.15 | 8.43 | 8.43 | -0.14 (-1.63%) | 129,077 |
| 19 Jul 2017 | INR | 8.99 | 8.99 | 8.43 | 8.57 | 8.57 | -0.3 (-3.38%) | 155,763 |
| 18 Jul 2017 | INR | 9.2 | 9.2 | 8.74 | 8.87 | 8.87 | -0.33 (-3.59%) | 343,280 |
| 17 Jul 2017 | INR | 9.41 | 9.62 | 8.72 | 9.2 | 9.2 | +0.03 (+0.33%) | 2,776,000 |
| 14 Jul 2017 | INR | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | +0.43 (+4.92%) | 582,528 |
| 13 Jul 2017 | INR | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | +0.41 (+4.92%) | 278,898 |
| 12 Jul 2017 | INR | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.39 (+4.91%) | 1,695,007 |
| 11 Jul 2017 | INR | 7.85 | 7.94 | 7.61 | 7.94 | 7.94 | +0.37 (+4.89%) | 590,749 |
| 10 Jul 2017 | INR | 7.21 | 7.57 | 7.21 | 7.57 | 7.57 | +0.36 (+4.99%) | 662,055 |
| 7 Jul 2017 | INR | 7 | 7.38 | 6.75 | 7.21 | 7.21 | +0.13 (+1.84%) | 279,046 |
| 6 Jul 2017 | INR | 7 | 7.3 | 7 | 7.08 | 7.08 | -0.15 (-2.07%) | 65,524 |
| 5 Jul 2017 | INR | 7.46 | 7.46 | 7.15 | 7.23 | 7.23 | -0.1 (-1.36%) | 513,664 |
| 4 Jul 2017 | INR | 7.5 | 7.58 | 7.03 | 7.33 | 7.33 | +0.09 (+1.24%) | 193,885 |
| 3 Jul 2017 | INR | 7.05 | 7.24 | 6.96 | 7.24 | 7.24 | +0.34 (+4.93%) | 632,803 |
