| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 44.8 | 44.8 | 41.75 | 43.05 | 43.05 | -1.3 (-2.93%) | 10,785 |
| 10 Aug 2017 | INR | 46.1 | 46.9 | 44 | 44.35 | 44.35 | -2.7 (-5.74%) | 14,043 |
| 9 Aug 2017 | INR | 47 | 47.4 | 45.55 | 47.05 | 47.05 | -0.55 (-1.16%) | 9,543 |
| 8 Aug 2017 | INR | 47.1 | 49.45 | 47 | 47.6 | 47.6 | -1.35 (-2.76%) | 15,411 |
| 7 Aug 2017 | INR | 48.9 | 49 | 46.6 | 48.95 | 48.95 | +3.45 (+7.58%) | 8,651 |
| 4 Aug 2017 | INR | 45.25 | 46.55 | 45 | 45.5 | 45.5 | +0.25 (+0.55%) | 2,973 |
| 3 Aug 2017 | INR | 47.05 | 47.05 | 45.05 | 45.25 | 45.25 | -2.7 (-5.63%) | 8,251 |
| 2 Aug 2017 | INR | 47.5 | 49.3 | 45.3 | 47.95 | 47.95 | +0.95 (+2.02%) | 16,522 |
| 1 Aug 2017 | INR | 44.8 | 47.35 | 44.1 | 47 | 47 | +1.45 (+3.18%) | 8,488 |
| 31 Jul 2017 | INR | 47 | 47 | 45 | 45.55 | 45.55 | -0.1 (-0.22%) | 1,561 |
| 28 Jul 2017 | INR | 46.2 | 46.2 | 45.1 | 45.65 | 45.65 | -0.5 (-1.08%) | 5,102 |
| 27 Jul 2017 | INR | 47 | 47.65 | 45.5 | 46.15 | 46.15 | -0.35 (-0.75%) | 11,201 |
| 26 Jul 2017 | INR | 47.3 | 48 | 46.05 | 46.5 | 46.5 | -0.8 (-1.69%) | 6,060 |
| 25 Jul 2017 | INR | 47.5 | 47.55 | 46.2 | 47.3 | 47.3 | +1.2 (+2.60%) | 6,314 |
| 24 Jul 2017 | INR | 47.7 | 47.7 | 45.5 | 46.1 | 46.1 | -1.2 (-2.54%) | 2,344 |
| 21 Jul 2017 | INR | 46 | 47.3 | 45.2 | 47.3 | 47.3 | +1.3 (+2.83%) | 7,899 |
| 20 Jul 2017 | INR | 46.75 | 46.75 | 45.1 | 46 | 46 | -0.55 (-1.18%) | 9,805 |
| 19 Jul 2017 | INR | 46 | 46.75 | 45.8 | 46.55 | 46.55 | +0.55 (+1.20%) | 3,988 |
| 18 Jul 2017 | INR | 47.6 | 47.6 | 45 | 46 | 46 | 0.0 (0.0%) | 3,434 |
| 17 Jul 2017 | INR | 47.45 | 47.5 | 45.5 | 46 | 46 | +0.4 (+0.88%) | 890 |
| 14 Jul 2017 | INR | 48.45 | 48.45 | 45 | 45.6 | 45.6 | -0.2 (-0.44%) | 30,469 |
| 13 Jul 2017 | INR | 47.4 | 48.7 | 45 | 45.8 | 45.8 | -2.15 (-4.48%) | 22,528 |
| 12 Jul 2017 | INR | 47.55 | 49.1 | 47 | 47.95 | 47.95 | +0.45 (+0.95%) | 8,095 |
| 11 Jul 2017 | INR | 46 | 49.1 | 46 | 47.5 | 47.5 | +0.6 (+1.28%) | 5,467 |
| 10 Jul 2017 | INR | 47.05 | 48 | 45.25 | 46.9 | 46.9 | -0.9 (-1.88%) | 10,059 |
| 7 Jul 2017 | INR | 48.95 | 48.95 | 47.3 | 47.8 | 47.8 | -0.75 (-1.54%) | 18,455 |
| 6 Jul 2017 | INR | 50 | 50 | 48 | 48.55 | 48.55 | -0.15 (-0.31%) | 7,404 |
| 5 Jul 2017 | INR | 48.6 | 50.85 | 48.5 | 48.7 | 48.7 | -1.2 (-2.40%) | 8,696 |
| 4 Jul 2017 | INR | 51 | 51 | 49.5 | 49.9 | 49.9 | -1.1 (-2.16%) | 10,453 |
| 3 Jul 2017 | INR | 51.05 | 52 | 50 | 51 | 51 | +0.7 (+1.39%) | 8,603 |
