| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 20.1 | 21.4 | 19.5 | 20.1 | 20.1 | -0.4 (-1.95%) | 35,642 |
| 10 Aug 2017 | INR | 21.05 | 21.5 | 20.4 | 20.5 | 20.5 | -0.7 (-3.30%) | 22,746 |
| 9 Aug 2017 | INR | 22.95 | 22.95 | 21.05 | 21.2 | 21.2 | -0.7 (-3.20%) | 18,931 |
| 8 Aug 2017 | INR | 22.2 | 22.75 | 21.75 | 21.9 | 21.9 | -0.6 (-2.67%) | 26,790 |
| 7 Aug 2017 | INR | 21.95 | 22.65 | 21.5 | 22.5 | 22.5 | +0.8 (+3.69%) | 14,916 |
| 4 Aug 2017 | INR | 22.5 | 22.5 | 21.35 | 21.7 | 21.7 | 0.0 (0.0%) | 15,974 |
| 3 Aug 2017 | INR | 22.9 | 22.9 | 21.6 | 21.7 | 21.7 | -1 (-4.41%) | 22,977 |
| 2 Aug 2017 | INR | 23.1 | 23.1 | 21.9 | 22.7 | 22.7 | +0.25 (+1.11%) | 13,223 |
| 1 Aug 2017 | INR | 23.25 | 23.25 | 22 | 22.45 | 22.45 | -0.4 (-1.75%) | 16,343 |
| 31 Jul 2017 | INR | 23.3 | 23.3 | 22.7 | 22.85 | 22.85 | +0.15 (+0.66%) | 1,859 |
| 28 Jul 2017 | INR | 22.6 | 23.2 | 22.2 | 22.7 | 22.7 | -0.3 (-1.30%) | 14,612 |
| 27 Jul 2017 | INR | 23.9 | 23.9 | 22.1 | 23 | 23 | -0.05 (-0.22%) | 20,468 |
| 26 Jul 2017 | INR | 23.9 | 23.9 | 22.65 | 23.05 | 23.05 | -0.15 (-0.65%) | 22,262 |
| 25 Jul 2017 | INR | 23.8 | 23.8 | 22.7 | 23.2 | 23.2 | -0.65 (-2.73%) | 65,332 |
| 24 Jul 2017 | INR | 24.35 | 24.7 | 23.65 | 23.85 | 23.85 | -1 (-4.02%) | 48,534 |
| 21 Jul 2017 | INR | 25.1 | 25.35 | 24.1 | 24.85 | 24.85 | +0.15 (+0.61%) | 18,236 |
| 20 Jul 2017 | INR | 25 | 25 | 23.65 | 24.7 | 24.7 | +0.55 (+2.28%) | 20,650 |
| 19 Jul 2017 | INR | 25 | 25 | 23.75 | 24.15 | 24.15 | -0.45 (-1.83%) | 17,493 |
| 18 Jul 2017 | INR | 25.25 | 25.25 | 24 | 24.6 | 24.6 | -0.15 (-0.61%) | 3,935 |
| 17 Jul 2017 | INR | 25.35 | 25.5 | 23.6 | 24.75 | 24.75 | +0.3 (+1.23%) | 22,739 |
| 14 Jul 2017 | INR | 25 | 25 | 23.65 | 24.45 | 24.45 | -0.2 (-0.81%) | 30,761 |
| 13 Jul 2017 | INR | 25.7 | 25.7 | 24 | 24.65 | 24.65 | -0.35 (-1.40%) | 17,388 |
| 12 Jul 2017 | INR | 25.25 | 25.25 | 24.5 | 25 | 25 | +0.2 (+0.81%) | 8,340 |
| 11 Jul 2017 | INR | 25.85 | 25.85 | 24.65 | 24.8 | 24.8 | -1.05 (-4.06%) | 20,877 |
| 10 Jul 2017 | INR | 26.2 | 26.2 | 25 | 25.85 | 25.85 | +0.7 (+2.78%) | 31,412 |
| 7 Jul 2017 | INR | 25.15 | 26 | 25 | 25.15 | 25.15 | -0.05 (-0.20%) | 20,793 |
| 6 Jul 2017 | INR | 26 | 26 | 25 | 25.2 | 25.2 | +0.25 (+1.00%) | 42,927 |
| 5 Jul 2017 | INR | 23.85 | 25 | 23.05 | 24.95 | 24.95 | +1.1 (+4.61%) | 72,426 |
| 4 Jul 2017 | INR | 22.9 | 24 | 22.6 | 23.85 | 23.85 | +0.45 (+1.92%) | 32,685 |
| 3 Jul 2017 | INR | 23.15 | 24.3 | 22.8 | 23.4 | 23.4 | +0.2 (+0.86%) | 17,838 |
