| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 14.5 | 15 | 14.3 | 14.4 | 14.4 | -0.35 (-2.37%) | 10,006 |
| 8 Aug 2017 | INR | 15.45 | 15.45 | 14.6 | 14.75 | 14.75 | -0.3 (-1.99%) | 14,470 |
| 7 Aug 2017 | INR | 15.05 | 15.75 | 14.95 | 15.05 | 15.05 | 0.0 (0.0%) | 15,905 |
| 4 Aug 2017 | INR | 15.1 | 15.5 | 14.9 | 15.05 | 15.05 | -0.2 (-1.31%) | 32,511 |
| 3 Aug 2017 | INR | 15.25 | 15.7 | 15.2 | 15.25 | 15.25 | 0.0 (0.0%) | 13,119 |
| 2 Aug 2017 | INR | 15.5 | 16 | 15.2 | 15.25 | 15.25 | -0.1 (-0.65%) | 19,426 |
| 1 Aug 2017 | INR | 15.1 | 15.85 | 15.1 | 15.35 | 15.35 | -0.11 (-0.71%) | 7,374 |
| 31 Jul 2017 | INR | 15.12 | 15.95 | 15.12 | 15.46 | 15.46 | +0.04 (+0.26%) | 7,604 |
| 28 Jul 2017 | INR | 15.5 | 16.25 | 15.3 | 15.42 | 15.42 | -0.19 (-1.22%) | 23,350 |
| 27 Jul 2017 | INR | 15.62 | 16.45 | 15.52 | 15.61 | 15.61 | -0.33 (-2.07%) | 31,311 |
| 26 Jul 2017 | INR | 16.5 | 16.6 | 15.81 | 15.94 | 15.94 | -0.06 (-0.38%) | 39,401 |
| 25 Jul 2017 | INR | 16 | 16.5 | 15.75 | 16 | 16 | +0.12 (+0.76%) | 49,008 |
| 24 Jul 2017 | INR | 17 | 17 | 15.7 | 15.88 | 15.88 | -0.53 (-3.23%) | 20,400 |
| 21 Jul 2017 | INR | 15.4 | 17.45 | 15.4 | 16.41 | 16.41 | +1.01 (+6.56%) | 156,624 |
| 20 Jul 2017 | INR | 15.2 | 15.6 | 15.2 | 15.4 | 15.4 | +0.22 (+1.45%) | 30,425 |
| 19 Jul 2017 | INR | 15.1 | 15.6 | 15.01 | 15.18 | 15.18 | +0.03 (+0.20%) | 69,116 |
| 18 Jul 2017 | INR | 15 | 15.35 | 15 | 15.15 | 15.15 | +0.04 (+0.26%) | 8,600 |
| 17 Jul 2017 | INR | 15.44 | 15.8 | 15 | 15.11 | 15.11 | -0.36 (-2.33%) | 30,022 |
| 14 Jul 2017 | INR | 15.6 | 15.94 | 15.4 | 15.47 | 15.47 | -0.36 (-2.27%) | 11,501 |
| 13 Jul 2017 | INR | 15.7 | 16.49 | 15.65 | 15.83 | 15.83 | -0.07 (-0.44%) | 25,557 |
| 12 Jul 2017 | INR | 16 | 16.49 | 15.81 | 15.9 | 15.9 | -0.21 (-1.30%) | 37,403 |
| 11 Jul 2017 | INR | 16.2 | 17 | 15.52 | 16.11 | 16.11 | +0.11 (+0.69%) | 69,854 |
| 10 Jul 2017 | INR | 16.25 | 16.7 | 15.05 | 16 | 16 | -0.62 (-3.73%) | 44,925 |
| 7 Jul 2017 | INR | 16.85 | 17.27 | 16.4 | 16.62 | 16.62 | -0.16 (-0.95%) | 60,123 |
| 6 Jul 2017 | INR | 15.75 | 17.89 | 15.2 | 16.78 | 16.78 | +1.25 (+8.05%) | 241,061 |
| 5 Jul 2017 | INR | 14.89 | 15.75 | 14.2 | 15.53 | 15.53 | +1.05 (+7.25%) | 141,767 |
| 4 Jul 2017 | INR | 14.8 | 15 | 14.36 | 14.48 | 14.48 | +0.06 (+0.42%) | 5,232 |
| 3 Jul 2017 | INR | 14.75 | 14.98 | 14.32 | 14.42 | 14.42 | -0.12 (-0.83%) | 20,413 |
| 30 Jun 2017 | INR | 14.6 | 15.08 | 14.35 | 14.54 | 14.54 | +0.46 (+3.27%) | 70,857 |
| 29 Jun 2017 | INR | 13.95 | 14.3 | 13.95 | 14.08 | 14.08 | 0.0 (0.0%) | 16,934 |
