| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 33 | 34.6 | 32 | 32.7 | 32.7 | -0.55 (-1.65%) | 11,649 |
| 10 Aug 2017 | INR | 34.1 | 34.1 | 33 | 33.25 | 33.25 | -0.85 (-2.49%) | 57,270 |
| 9 Aug 2017 | INR | 33.85 | 35 | 33.85 | 34.1 | 34.1 | -1.5 (-4.21%) | 12,132 |
| 8 Aug 2017 | INR | 35.25 | 36.35 | 35.25 | 35.6 | 35.6 | -1.3 (-3.52%) | 6,996 |
| 7 Aug 2017 | INR | 37.45 | 37.45 | 35 | 36.9 | 36.9 | +1.2 (+3.36%) | 4,364 |
| 4 Aug 2017 | INR | 36.8 | 37.1 | 35.25 | 35.7 | 35.7 | -0.95 (-2.59%) | 1,708 |
| 3 Aug 2017 | INR | 35.55 | 36.9 | 35.5 | 36.65 | 36.65 | +0.75 (+2.09%) | 5,081 |
| 2 Aug 2017 | INR | 35.7 | 37.2 | 35.7 | 35.9 | 35.9 | -0.35 (-0.97%) | 8,900 |
| 1 Aug 2017 | INR | 37 | 37 | 36.15 | 36.25 | 36.25 | +0.1 (+0.28%) | 6,692 |
| 31 Jul 2017 | INR | 36.15 | 37.3 | 36 | 36.15 | 36.15 | -0.75 (-2.03%) | 11,839 |
| 28 Jul 2017 | INR | 36.05 | 37.25 | 35.5 | 36.9 | 36.9 | -0.05 (-0.14%) | 7,391 |
| 27 Jul 2017 | INR | 36.5 | 37 | 36.1 | 36.95 | 36.95 | +0.85 (+2.35%) | 6,269 |
| 26 Jul 2017 | INR | 36 | 37.7 | 36 | 36.1 | 36.1 | -0.9 (-2.43%) | 9,141 |
| 25 Jul 2017 | INR | 37.2 | 37.35 | 36 | 37 | 37 | -0.25 (-0.67%) | 17,746 |
| 24 Jul 2017 | INR | 38.35 | 38.35 | 36.65 | 37.25 | 37.25 | -0.25 (-0.67%) | 7,850 |
| 21 Jul 2017 | INR | 37.2 | 38.5 | 36.9 | 37.5 | 37.5 | -0.5 (-1.32%) | 2,340 |
| 20 Jul 2017 | INR | 36 | 38.75 | 36 | 38 | 38 | +0.65 (+1.74%) | 7,692 |
| 19 Jul 2017 | INR | 37 | 38 | 36.25 | 37.35 | 37.35 | -0.15 (-0.40%) | 9,137 |
| 18 Jul 2017 | INR | 36 | 38 | 36 | 37.5 | 37.5 | -0.05 (-0.13%) | 2,355 |
| 17 Jul 2017 | INR | 37.1 | 39.85 | 37.1 | 37.55 | 37.55 | -1.35 (-3.47%) | 8,004 |
| 14 Jul 2017 | INR | 38.05 | 39.3 | 37.6 | 38.9 | 38.9 | -0.05 (-0.13%) | 7,628 |
| 13 Jul 2017 | INR | 40 | 40 | 38 | 38.95 | 38.95 | +0.8 (+2.10%) | 5,442 |
| 12 Jul 2017 | INR | 37.95 | 38.15 | 36.1 | 38.15 | 38.15 | +1.8 (+4.95%) | 6,397 |
| 11 Jul 2017 | INR | 37.85 | 37.85 | 36.15 | 36.35 | 36.35 | +0.25 (+0.69%) | 2,742 |
| 10 Jul 2017 | INR | 36.8 | 37 | 36 | 36.1 | 36.1 | -0.6 (-1.63%) | 7,970 |
| 7 Jul 2017 | INR | 37.35 | 37.35 | 36.1 | 36.7 | 36.7 | -0.3 (-0.81%) | 2,784 |
| 6 Jul 2017 | INR | 35.75 | 37.65 | 35.7 | 37 | 37 | -0.2 (-0.54%) | 8,098 |
| 5 Jul 2017 | INR | 38 | 38.5 | 37.1 | 37.2 | 37.2 | -0.05 (-0.13%) | 10,945 |
| 4 Jul 2017 | INR | 36.75 | 38.55 | 36.75 | 37.25 | 37.25 | -0.3 (-0.80%) | 4,889 |
| 3 Jul 2017 | INR | 35.25 | 37.6 | 35.25 | 37.55 | 37.55 | +0.8 (+2.18%) | 1,558 |
