| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 6.46 | 6.8 | 6.2 | 6.59 | 3.1632 | -0.02 (-0.30%) | 150,496 |
| 10 Aug 2017 | INR | 6.7 | 6.9 | 6.55 | 6.61 | 3.1728 | -0.2 (-2.94%) | 118,725 |
| 9 Aug 2017 | INR | 6.77 | 7 | 6.72 | 6.81 | 3.2688 | -0.16 (-2.30%) | 35,723 |
| 8 Aug 2017 | INR | 7.1 | 7.18 | 6.93 | 6.97 | 3.3456 | -0.04 (-0.57%) | 58,945 |
| 7 Aug 2017 | INR | 7 | 7.15 | 6.9 | 7.01 | 3.3648 | +0.21 (+3.09%) | 96,502 |
| 4 Aug 2017 | INR | 6.96 | 6.98 | 6.78 | 6.8 | 3.264 | -0.16 (-2.30%) | 59,852 |
| 3 Aug 2017 | INR | 7.03 | 7.05 | 6.91 | 6.96 | 3.3408 | 0.0 (0.0%) | 67,247 |
| 2 Aug 2017 | INR | 6.9 | 7.12 | 6.8 | 6.96 | 3.3408 | +0.02 (+0.29%) | 198,841 |
| 1 Aug 2017 | INR | 7.11 | 7.3 | 6.94 | 6.94 | 3.3312 | -0.36 (-4.93%) | 108,394 |
| 31 Jul 2017 | INR | 7.48 | 7.48 | 7.16 | 7.3 | 3.504 | 0.0 (0.0%) | 179,107 |
| 28 Jul 2017 | INR | 7.35 | 7.48 | 7.25 | 7.3 | 3.504 | -0.03 (-0.41%) | 67,324 |
| 27 Jul 2017 | INR | 7.3 | 7.51 | 7.3 | 7.33 | 3.5184 | -0.08 (-1.08%) | 96,539 |
| 26 Jul 2017 | INR | 7.6 | 7.6 | 7.35 | 7.41 | 3.5568 | 0.0 (0.0%) | 175,282 |
| 25 Jul 2017 | INR | 7.5 | 7.57 | 7.4 | 7.41 | 3.5568 | -0.05 (-0.67%) | 59,766 |
| 24 Jul 2017 | INR | 7.84 | 8.12 | 7.36 | 7.46 | 3.5808 | -0.28 (-3.62%) | 902,962 |
| 21 Jul 2017 | INR | 8.1 | 8.1 | 7.57 | 7.74 | 3.7152 | -0.01 (-0.13%) | 142,350 |
| 20 Jul 2017 | INR | 7.75 | 7.81 | 7.62 | 7.75 | 3.72 | 0.0 (0.0%) | 73,639 |
| 19 Jul 2017 | INR | 8 | 8 | 7.5 | 7.75 | 3.72 | +0.05 (+0.65%) | 342,956 |
| 18 Jul 2017 | INR | 8.25 | 8.25 | 7.62 | 7.7 | 3.696 | -0.17 (-2.16%) | 153,808 |
| 17 Jul 2017 | INR | 7.95 | 8.05 | 7.56 | 7.87 | 3.7776 | -0.08 (-1.01%) | 308,114 |
| 14 Jul 2017 | INR | 7.98 | 8.13 | 7.9 | 7.95 | 3.816 | -0.05 (-0.63%) | 37,989 |
| 13 Jul 2017 | INR | 8.39 | 8.39 | 7.95 | 8 | 3.84 | -0.18 (-2.20%) | 673,824 |
| 12 Jul 2017 | INR | 8.36 | 8.36 | 8.08 | 8.18 | 3.9264 | +0.02 (+0.25%) | 23,686 |
| 11 Jul 2017 | INR | 8 | 8.44 | 7.86 | 8.16 | 3.9168 | +0.12 (+1.49%) | 281,944 |
| 10 Jul 2017 | INR | 8.75 | 8.85 | 8.04 | 8.04 | 3.8592 | -0.42 (-4.96%) | 545,723 |
| 7 Jul 2017 | INR | 8.45 | 8.46 | 8.33 | 8.46 | 4.0608 | +0.4 (+4.96%) | 247,735 |
| 6 Jul 2017 | INR | 7.62 | 8.06 | 7.62 | 8.06 | 3.8688 | +0.38 (+4.95%) | 295,679 |
| 5 Jul 2017 | INR | 7.59 | 7.8 | 7.4 | 7.68 | 3.6864 | +0.15 (+1.99%) | 124,960 |
| 4 Jul 2017 | INR | 7.4 | 7.59 | 7.22 | 7.53 | 3.6144 | +0.03 (+0.40%) | 86,054 |
| 3 Jul 2017 | INR | 7.58 | 7.65 | 7.47 | 7.5 | 3.6 | +0.07 (+0.94%) | 58,546 |
