| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 13.65 | 14.4 | 13.4 | 13.95 | 13.95 | -0.15 (-1.06%) | 28,404 |
| 10 Aug 2017 | INR | 15 | 15 | 14 | 14.1 | 14.1 | -0.65 (-4.41%) | 19,727 |
| 9 Aug 2017 | INR | 14.75 | 15 | 14.15 | 14.75 | 14.75 | -0.35 (-2.32%) | 38,692 |
| 8 Aug 2017 | INR | 15.5 | 15.8 | 14.8 | 15.1 | 15.1 | -0.45 (-2.89%) | 32,088 |
| 7 Aug 2017 | INR | 15.65 | 15.85 | 15.4 | 15.55 | 15.55 | 0.0 (0.0%) | 32,734 |
| 4 Aug 2017 | INR | 15.4 | 15.8 | 15.3 | 15.55 | 15.55 | -0.1 (-0.64%) | 17,745 |
| 3 Aug 2017 | INR | 16.05 | 16.1 | 15.35 | 15.65 | 15.65 | -0.35 (-2.19%) | 14,514 |
| 2 Aug 2017 | INR | 15.8 | 16.5 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 13,289 |
| 1 Aug 2017 | INR | 16.4 | 16.8 | 15.45 | 16.25 | 16.25 | -0.05 (-0.31%) | 38,749 |
| 31 Jul 2017 | INR | 17 | 17 | 16.25 | 16.3 | 16.3 | -0.55 (-3.26%) | 38,030 |
| 28 Jul 2017 | INR | 16.95 | 17.3 | 16.7 | 16.85 | 16.85 | +0.05 (+0.30%) | 54,487 |
| 27 Jul 2017 | INR | 17.3 | 17.4 | 16.7 | 16.8 | 16.8 | -0.25 (-1.47%) | 14,674 |
| 26 Jul 2017 | INR | 16.8 | 18.5 | 16.5 | 17.05 | 17.05 | +0.35 (+2.10%) | 104,057 |
| 25 Jul 2017 | INR | 17 | 17 | 16.55 | 16.7 | 16.7 | -0.15 (-0.89%) | 5,081 |
| 24 Jul 2017 | INR | 17.1 | 18.5 | 16.7 | 16.85 | 16.85 | +0.15 (+0.90%) | 26,211 |
| 21 Jul 2017 | INR | 16.85 | 17.15 | 16.6 | 16.7 | 16.7 | -0.25 (-1.47%) | 17,909 |
| 20 Jul 2017 | INR | 17 | 17.5 | 16.6 | 16.95 | 16.95 | +0.1 (+0.59%) | 31,482 |
| 19 Jul 2017 | INR | 16.75 | 17.35 | 16.3 | 16.85 | 16.85 | +0.1 (+0.60%) | 52,839 |
| 18 Jul 2017 | INR | 16.5 | 17 | 16.5 | 16.75 | 16.75 | +0.05 (+0.30%) | 19,527 |
| 17 Jul 2017 | INR | 16.8 | 17.1 | 16.7 | 16.7 | 16.7 | -0.2 (-1.18%) | 11,234 |
| 14 Jul 2017 | INR | 16.85 | 17.2 | 16.6 | 16.9 | 16.9 | -0.3 (-1.74%) | 21,891 |
| 13 Jul 2017 | INR | 17.4 | 17.65 | 17.2 | 17.2 | 17.2 | -0.3 (-1.71%) | 65,396 |
| 12 Jul 2017 | INR | 17.5 | 18 | 16.95 | 17.5 | 17.5 | +0.65 (+3.86%) | 157,711 |
| 11 Jul 2017 | INR | 16.25 | 17 | 16.1 | 16.85 | 16.85 | +0.65 (+4.01%) | 59,771 |
| 10 Jul 2017 | INR | 16.25 | 16.5 | 16.1 | 16.2 | 16.2 | +0.05 (+0.31%) | 35,195 |
| 7 Jul 2017 | INR | 16.3 | 16.65 | 15.6 | 16.15 | 16.15 | -0.35 (-2.12%) | 54,396 |
| 6 Jul 2017 | INR | 16.5 | 16.9 | 16.1 | 16.5 | 16.5 | -0.15 (-0.90%) | 45,693 |
| 5 Jul 2017 | INR | 17.7 | 17.7 | 16.4 | 16.65 | 16.65 | -0.55 (-3.20%) | 89,548 |
| 4 Jul 2017 | INR | 17.6 | 18 | 17 | 17.2 | 17.2 | +0.8 (+4.88%) | 330,874 |
| 3 Jul 2017 | INR | 15.3 | 16.9 | 15.25 | 16.4 | 16.4 | +0.6 (+3.80%) | 78,288 |
