| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 34 | 35.45 | 32.55 | 33.7 | 33.7 | -1.4 (-3.99%) | 141,531 |
| 10 Aug 2017 | INR | 37.1 | 38.25 | 34.5 | 35.1 | 35.1 | -2.35 (-6.28%) | 88,451 |
| 9 Aug 2017 | INR | 38 | 39.2 | 37 | 37.45 | 37.45 | -0.9 (-2.35%) | 49,527 |
| 8 Aug 2017 | INR | 40.55 | 41 | 37.9 | 38.35 | 38.35 | -1.9 (-4.72%) | 97,394 |
| 7 Aug 2017 | INR | 40.7 | 41.2 | 39.9 | 40.25 | 40.25 | -0.15 (-0.37%) | 55,793 |
| 4 Aug 2017 | INR | 41.3 | 41.65 | 40 | 40.4 | 40.4 | -1 (-2.42%) | 70,107 |
| 3 Aug 2017 | INR | 40.5 | 42.2 | 38.6 | 41.4 | 41.4 | +1.25 (+3.11%) | 149,666 |
| 2 Aug 2017 | INR | 41.9 | 42.5 | 39.25 | 40.15 | 40.15 | -1.25 (-3.02%) | 110,336 |
| 1 Aug 2017 | INR | 43.15 | 43.3 | 40.9 | 41.4 | 41.4 | -1.55 (-3.61%) | 88,238 |
| 31 Jul 2017 | INR | 42.45 | 44 | 41.7 | 42.95 | 42.95 | +1.6 (+3.87%) | 271,810 |
| 28 Jul 2017 | INR | 41 | 42.3 | 40.4 | 41.35 | 41.35 | 0.0 (0.0%) | 77,746 |
| 27 Jul 2017 | INR | 44 | 44.15 | 41 | 41.35 | 41.35 | -2.25 (-5.16%) | 127,753 |
| 26 Jul 2017 | INR | 44.55 | 45.6 | 43.35 | 43.6 | 43.6 | -0.45 (-1.02%) | 125,255 |
| 25 Jul 2017 | INR | 44.9 | 45.7 | 43.65 | 44.05 | 44.05 | -0.3 (-0.68%) | 106,037 |
| 24 Jul 2017 | INR | 45.75 | 47.55 | 43 | 44.35 | 44.35 | -1.4 (-3.06%) | 144,226 |
| 21 Jul 2017 | INR | 46.8 | 47.35 | 44.6 | 45.75 | 45.75 | -0.65 (-1.40%) | 318,928 |
| 20 Jul 2017 | INR | 47.9 | 49.35 | 46.05 | 46.4 | 46.4 | -0.8 (-1.69%) | 659,853 |
| 19 Jul 2017 | INR | 43.15 | 48.25 | 42.4 | 47.2 | 47.2 | +4.45 (+10.41%) | 830,363 |
| 18 Jul 2017 | INR | 43.25 | 43.85 | 42.35 | 42.75 | 42.75 | -0.9 (-2.06%) | 117,411 |
| 17 Jul 2017 | INR | 43.2 | 45.35 | 42.1 | 43.65 | 43.65 | +0.8 (+1.87%) | 423,547 |
| 14 Jul 2017 | INR | 44 | 45.85 | 41.15 | 42.85 | 42.85 | -1.1 (-2.50%) | 593,500 |
| 13 Jul 2017 | INR | 38.35 | 44.8 | 38.25 | 43.95 | 43.95 | +6 (+15.81%) | 1,545,727 |
| 12 Jul 2017 | INR | 37.4 | 38.4 | 37.15 | 37.95 | 37.95 | +1.15 (+3.12%) | 227,774 |
| 11 Jul 2017 | INR | 34.9 | 38.7 | 34.9 | 36.8 | 36.8 | +2.25 (+6.51%) | 614,350 |
| 10 Jul 2017 | INR | 34 | 34.8 | 34 | 34.55 | 34.55 | +0.15 (+0.44%) | 46,156 |
| 7 Jul 2017 | INR | 34.55 | 34.55 | 34.2 | 34.4 | 34.4 | +0.15 (+0.44%) | 25,846 |
| 6 Jul 2017 | INR | 34.95 | 34.95 | 34.1 | 34.25 | 34.25 | 0.0 (0.0%) | 36,341 |
| 5 Jul 2017 | INR | 34.25 | 35 | 34 | 34.25 | 34.25 | +0.4 (+1.18%) | 42,201 |
| 4 Jul 2017 | INR | 34.65 | 34.75 | 33.3 | 33.85 | 33.85 | -0.45 (-1.31%) | 40,944 |
| 3 Jul 2017 | INR | 32.5 | 34.5 | 32.5 | 34.3 | 34.3 | +1.45 (+4.41%) | 39,698 |
