| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 20.9 | 22.65 | 20.15 | 21.75 | 21.75 | -0.15 (-0.68%) | 1,359,026 |
| 10 Aug 2017 | INR | 23.7 | 23.85 | 21.65 | 21.9 | 21.9 | -2.15 (-8.94%) | 660,560 |
| 9 Aug 2017 | INR | 25.15 | 25.15 | 23.65 | 24.05 | 24.05 | -1.5 (-5.87%) | 875,092 |
| 8 Aug 2017 | INR | 27.65 | 27.85 | 25.45 | 25.55 | 25.55 | -1.95 (-7.09%) | 615,523 |
| 7 Aug 2017 | INR | 26.15 | 27.6 | 26 | 27.5 | 27.5 | +1.45 (+5.57%) | 562,990 |
| 4 Aug 2017 | INR | 26 | 26.4 | 25.4 | 26.05 | 26.05 | +0.15 (+0.58%) | 547,597 |
| 3 Aug 2017 | INR | 26.7 | 27.2 | 25.8 | 25.9 | 25.9 | -0.85 (-3.18%) | 518,554 |
| 2 Aug 2017 | INR | 27.4 | 27.5 | 26.4 | 26.75 | 26.75 | -0.7 (-2.55%) | 417,584 |
| 1 Aug 2017 | INR | 27.8 | 28.6 | 27.2 | 27.45 | 27.45 | -0.2 (-0.72%) | 682,696 |
| 31 Jul 2017 | INR | 26 | 28.1 | 25.8 | 27.65 | 27.65 | +1.7 (+6.55%) | 1,392,854 |
| 28 Jul 2017 | INR | 26.5 | 26.8 | 25.55 | 25.95 | 25.95 | -0.6 (-2.26%) | 978,990 |
| 27 Jul 2017 | INR | 27.5 | 27.8 | 26.3 | 26.55 | 26.55 | -0.95 (-3.45%) | 1,096,100 |
| 26 Jul 2017 | INR | 27.8 | 28.8 | 26.4 | 27.5 | 27.5 | -0.2 (-0.72%) | 1,703,562 |
| 25 Jul 2017 | INR | 29.55 | 29.9 | 27.45 | 27.7 | 27.7 | -1.3 (-4.48%) | 1,919,673 |
| 24 Jul 2017 | INR | 25.5 | 29.8 | 25.35 | 29 | 29 | +3.95 (+15.77%) | 5,534,119 |
| 21 Jul 2017 | INR | 23.85 | 25.65 | 23.45 | 25.05 | 25.05 | +1.3 (+5.47%) | 2,806,056 |
| 20 Jul 2017 | INR | 23 | 24.3 | 23 | 23.75 | 23.75 | +1.4 (+6.26%) | 2,212,115 |
| 19 Jul 2017 | INR | 21.7 | 22.65 | 21.7 | 22.35 | 22.35 | +0.7 (+3.23%) | 431,679 |
| 18 Jul 2017 | INR | 22 | 22.1 | 21.55 | 21.65 | 21.65 | -0.55 (-2.48%) | 172,131 |
| 17 Jul 2017 | INR | 21.9 | 22.95 | 21.6 | 22.2 | 22.2 | +0.35 (+1.60%) | 327,949 |
| 14 Jul 2017 | INR | 22.7 | 22.7 | 21.6 | 21.85 | 21.85 | -0.75 (-3.32%) | 317,358 |
| 13 Jul 2017 | INR | 22.95 | 23.1 | 22.45 | 22.6 | 22.6 | -0.1 (-0.44%) | 384,331 |
| 12 Jul 2017 | INR | 21.6 | 23.75 | 21.55 | 22.7 | 22.7 | +1.05 (+4.85%) | 1,678,400 |
| 11 Jul 2017 | INR | 22.5 | 22.65 | 21.4 | 21.65 | 21.65 | -0.75 (-3.35%) | 277,418 |
| 10 Jul 2017 | INR | 22.65 | 22.95 | 22.3 | 22.4 | 22.4 | -0.05 (-0.22%) | 684,806 |
| 7 Jul 2017 | INR | 20.95 | 23.25 | 20.5 | 22.45 | 22.45 | +1.35 (+6.40%) | 1,769,845 |
| 6 Jul 2017 | INR | 21.55 | 22.05 | 20.8 | 21.1 | 21.1 | -0.05 (-0.24%) | 905,089 |
| 5 Jul 2017 | INR | 17.7 | 21.15 | 17.6 | 21.15 | 21.15 | +3.5 (+19.83%) | 2,018,523 |
| 4 Jul 2017 | INR | 17.5 | 17.75 | 17.2 | 17.65 | 17.65 | +0.2 (+1.15%) | 65,261 |
| 3 Jul 2017 | INR | 17.45 | 17.55 | 17.3 | 17.45 | 17.45 | +0.2 (+1.16%) | 104,636 |
