| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 24.3 | 26.45 | 24.3 | 25.3 | 25.3 | -0.1 (-0.39%) | 11,987 |
| 10 Aug 2017 | INR | 27.95 | 27.95 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 25,987 |
| 9 Aug 2017 | INR | 28.65 | 28.75 | 26.25 | 26.7 | 26.7 | -0.7 (-2.55%) | 8,335 |
| 8 Aug 2017 | INR | 26 | 27.4 | 26 | 27.4 | 27.4 | +1.3 (+4.98%) | 25,757 |
| 7 Aug 2017 | INR | 27.35 | 27.7 | 26 | 26.1 | 26.1 | -0.3 (-1.14%) | 7,685 |
| 4 Aug 2017 | INR | 27.2 | 27.35 | 25.1 | 26.4 | 26.4 | +0.05 (+0.19%) | 7,307 |
| 3 Aug 2017 | INR | 27.85 | 28.2 | 25.6 | 26.35 | 26.35 | -0.55 (-2.04%) | 6,672 |
| 2 Aug 2017 | INR | 27.8 | 27.8 | 26.35 | 26.9 | 26.9 | +0.4 (+1.51%) | 1,256 |
| 1 Aug 2017 | INR | 28.25 | 28.3 | 26.1 | 26.5 | 26.5 | -0.6 (-2.21%) | 4,826 |
| 31 Jul 2017 | INR | 26.7 | 29.45 | 26.65 | 27.1 | 27.1 | -0.95 (-3.39%) | 17,607 |
| 28 Jul 2017 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 831 |
| 27 Jul 2017 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | -1.55 (-4.99%) | 4,421 |
| 26 Jul 2017 | INR | 33.85 | 34.25 | 31.05 | 31.05 | 31.05 | -1.6 (-4.90%) | 19,962 |
| 25 Jul 2017 | INR | 32.65 | 32.65 | 30 | 32.65 | 32.65 | +1.55 (+4.98%) | 37,951 |
| 24 Jul 2017 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | +1.45 (+4.89%) | 4,825 |
| 21 Jul 2017 | INR | 29.6 | 29.65 | 29.6 | 29.65 | 29.65 | +1.4 (+4.96%) | 8,104 |
| 20 Jul 2017 | INR | 27.75 | 28.25 | 25.9 | 28.25 | 28.25 | +1.3 (+4.82%) | 27,194 |
| 19 Jul 2017 | INR | 27.85 | 27.95 | 25.65 | 26.95 | 26.95 | +0.1 (+0.37%) | 14,889 |
| 18 Jul 2017 | INR | 26.45 | 26.85 | 26.45 | 26.85 | 26.85 | +1.25 (+4.88%) | 14,803 |
| 17 Jul 2017 | INR | 25.45 | 25.6 | 25.4 | 25.6 | 25.6 | +1.2 (+4.92%) | 10,413 |
| 14 Jul 2017 | INR | 24 | 24.4 | 23.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 8,592 |
| 13 Jul 2017 | INR | 23.2 | 23.25 | 21.95 | 23.25 | 23.25 | +1.1 (+4.97%) | 4,740 |
| 12 Jul 2017 | INR | 21.75 | 22.85 | 21.4 | 22.15 | 22.15 | +0.35 (+1.61%) | 4,713 |
| 11 Jul 2017 | INR | 22 | 22.95 | 21.3 | 21.8 | 21.8 | -0.1 (-0.46%) | 7,417 |
| 10 Jul 2017 | INR | 22 | 22 | 20.15 | 21.9 | 21.9 | +0.85 (+4.04%) | 5,585 |
| 7 Jul 2017 | INR | 21 | 21.05 | 20.25 | 21.05 | 21.05 | +0.05 (+0.24%) | 1,289 |
| 6 Jul 2017 | INR | 21.1 | 21.85 | 21 | 21 | 21 | -0.2 (-0.94%) | 3,690 |
| 5 Jul 2017 | INR | 21 | 21.8 | 21 | 21.2 | 21.2 | +0.2 (+0.95%) | 4,824 |
| 4 Jul 2017 | INR | 19.2 | 21 | 19.2 | 21 | 21 | +1 (+5%) | 4,500 |
| 3 Jul 2017 | INR | 20 | 21 | 20 | 20 | 20 | -1 (-4.76%) | 811 |
