| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 17.6 | 17.65 | 16.15 | 16.3 | 16.3 | -0.65 (-3.83%) | 12,093 |
| 9 Aug 2017 | INR | 17.6 | 18.25 | 16.75 | 16.95 | 16.95 | -1.5 (-8.13%) | 18,635 |
| 8 Aug 2017 | INR | 19.9 | 20.4 | 18.45 | 18.45 | 18.45 | -2 (-9.78%) | 40,055 |
| 7 Aug 2017 | INR | 21.4 | 21.95 | 20.2 | 20.45 | 20.45 | -0.95 (-4.44%) | 45,931 |
| 4 Aug 2017 | INR | 20.95 | 23.2 | 19 | 21.4 | 21.4 | +0.35 (+1.66%) | 136,282 |
| 3 Aug 2017 | INR | 18.9 | 21.8 | 18.4 | 21.05 | 21.05 | +2.2 (+11.67%) | 253,063 |
| 2 Aug 2017 | INR | 16.75 | 19.5 | 16.75 | 18.85 | 18.85 | +2.55 (+15.64%) | 104,713 |
| 1 Aug 2017 | INR | 16.35 | 16.7 | 15.15 | 16.3 | 16.3 | +0.9 (+5.84%) | 15,451 |
| 31 Jul 2017 | INR | 15.3 | 15.75 | 15.05 | 15.4 | 15.4 | +0.1 (+0.65%) | 11,932 |
| 28 Jul 2017 | INR | 15.15 | 15.55 | 15 | 15.3 | 15.3 | 0.0 (0.0%) | 3,083 |
| 27 Jul 2017 | INR | 15.4 | 16 | 15.15 | 15.3 | 15.3 | -0.95 (-5.85%) | 2,347 |
| 26 Jul 2017 | INR | 16 | 16.3 | 15.6 | 16.25 | 16.25 | +0.2 (+1.25%) | 2,377 |
| 25 Jul 2017 | INR | 16.75 | 16.75 | 16.05 | 16.05 | 16.05 | +0.15 (+0.94%) | 9,101 |
| 24 Jul 2017 | INR | 15.25 | 17 | 15 | 15.9 | 15.9 | +0.45 (+2.91%) | 8,748 |
| 21 Jul 2017 | INR | 16 | 16.25 | 15.4 | 15.45 | 15.45 | -0.6 (-3.74%) | 9,000 |
| 20 Jul 2017 | INR | 17 | 17.5 | 15.85 | 16.05 | 16.05 | -0.25 (-1.53%) | 59,543 |
| 19 Jul 2017 | INR | 15.45 | 17.35 | 15.4 | 16.3 | 16.3 | +1.6 (+10.88%) | 49,183 |
| 18 Jul 2017 | INR | 14.6 | 14.7 | 14.6 | 14.7 | 14.7 | +0.1 (+0.68%) | 1,150 |
| 17 Jul 2017 | INR | 14.35 | 14.7 | 14.35 | 14.6 | 14.6 | +0.35 (+2.46%) | 1,130 |
| 14 Jul 2017 | INR | 14.5 | 14.5 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 584 |
| 13 Jul 2017 | INR | 15.3 | 15.55 | 14.5 | 15 | 15 | -0.05 (-0.33%) | 4,452 |
| 12 Jul 2017 | INR | 14.6 | 15.5 | 14.6 | 15.05 | 15.05 | +0.05 (+0.33%) | 4,497 |
| 11 Jul 2017 | INR | 14.6 | 15.05 | 14.5 | 15 | 15 | +0.45 (+3.09%) | 5,451 |
| 10 Jul 2017 | INR | 14.95 | 15 | 14.45 | 14.55 | 14.55 | 0.0 (0.0%) | 6,938 |
| 7 Jul 2017 | INR | 14.7 | 14.8 | 14.4 | 14.55 | 14.55 | -0.35 (-2.35%) | 4,575 |
| 6 Jul 2017 | INR | 14.7 | 14.9 | 14.7 | 14.9 | 14.9 | +0.25 (+1.71%) | 1,400 |
| 5 Jul 2017 | INR | 14.9 | 14.9 | 14.6 | 14.65 | 14.65 | -0.25 (-1.68%) | 2,910 |
| 4 Jul 2017 | INR | 14.55 | 15.6 | 14.55 | 14.9 | 14.9 | +0.15 (+1.02%) | 1,379 |
| 3 Jul 2017 | INR | 14.55 | 15.45 | 14.55 | 14.75 | 14.75 | -0.5 (-3.28%) | 5,801 |
| 30 Jun 2017 | INR | 14.4 | 15.3 | 14.4 | 15.25 | 15.25 | +0.5 (+3.39%) | 5,801 |
