| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 15.65 | 16.2 | 15.1 | 15.5 | 15.5 | -0.4 (-2.52%) | 3,451,571 |
| 10 Aug 2017 | INR | 16.9 | 17.15 | 15.7 | 15.9 | 15.9 | -1.05 (-6.19%) | 3,012,669 |
| 9 Aug 2017 | INR | 17.6 | 17.6 | 16.65 | 16.95 | 16.95 | -0.75 (-4.24%) | 2,931,706 |
| 8 Aug 2017 | INR | 18.6 | 18.75 | 17.55 | 17.7 | 17.7 | -0.85 (-4.58%) | 3,441,701 |
| 7 Aug 2017 | INR | 17.85 | 18.7 | 17.7 | 18.55 | 18.55 | +0.9 (+5.10%) | 2,478,497 |
| 4 Aug 2017 | INR | 17.8 | 18.05 | 17.6 | 17.65 | 17.65 | -0.3 (-1.67%) | 4,528,829 |
| 3 Aug 2017 | INR | 18.5 | 18.5 | 17.85 | 17.95 | 17.95 | -0.5 (-2.71%) | 2,063,621 |
| 2 Aug 2017 | INR | 18.75 | 18.95 | 18.25 | 18.45 | 18.45 | -0.25 (-1.34%) | 1,841,723 |
| 1 Aug 2017 | INR | 18.85 | 19.05 | 18.6 | 18.7 | 18.7 | -0.05 (-0.27%) | 1,283,281 |
| 31 Jul 2017 | INR | 19 | 19.15 | 18.55 | 18.75 | 18.75 | -0.1 (-0.53%) | 2,190,307 |
| 28 Jul 2017 | INR | 18.85 | 19.75 | 18.6 | 18.85 | 18.85 | -0.5 (-2.58%) | 34,546,310 |
| 27 Jul 2017 | INR | 19.4 | 19.7 | 18.95 | 19.35 | 19.35 | +0.2 (+1.04%) | 3,347,505 |
| 26 Jul 2017 | INR | 18.9 | 19.5 | 18.85 | 19.15 | 19.15 | +0.35 (+1.86%) | 9,262,014 |
| 25 Jul 2017 | INR | 18.9 | 18.95 | 18.3 | 18.8 | 18.8 | +0.15 (+0.80%) | 7,862,236 |
| 24 Jul 2017 | INR | 18.25 | 19.25 | 18.2 | 18.65 | 18.65 | +0.65 (+3.61%) | 6,531,374 |
| 21 Jul 2017 | INR | 17.45 | 18.15 | 17.25 | 18 | 18 | +0.2 (+1.12%) | 4,911,861 |
| 20 Jul 2017 | INR | 18.2 | 18.25 | 17.75 | 17.8 | 17.8 | -0.25 (-1.39%) | 1,521,700 |
| 19 Jul 2017 | INR | 17.85 | 18.2 | 17.8 | 18.05 | 18.05 | +0.35 (+1.98%) | 1,901,353 |
| 18 Jul 2017 | INR | 17.95 | 18.2 | 17.6 | 17.7 | 17.7 | -0.35 (-1.94%) | 1,776,159 |
| 17 Jul 2017 | INR | 18.45 | 18.55 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 3,112,177 |
| 14 Jul 2017 | INR | 18.1 | 18.65 | 17.8 | 18 | 18 | +0.05 (+0.28%) | 4,414,627 |
| 13 Jul 2017 | INR | 18.1 | 18.35 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 11,318,126 |
| 12 Jul 2017 | INR | 18.6 | 18.85 | 17.7 | 18 | 18 | -0.45 (-2.44%) | 14,839,710 |
| 11 Jul 2017 | INR | 19.25 | 19.25 | 18.3 | 18.45 | 18.45 | -0.55 (-2.89%) | 2,579,505 |
| 10 Jul 2017 | INR | 19 | 19.25 | 18.85 | 19 | 19 | -0.25 (-1.30%) | 7,823,975 |
| 7 Jul 2017 | INR | 18.9 | 19.5 | 18.6 | 19.25 | 19.25 | +0.25 (+1.32%) | 3,908,456 |
| 6 Jul 2017 | INR | 19.2 | 19.35 | 18.65 | 19 | 19 | +0.05 (+0.26%) | 3,408,157 |
| 5 Jul 2017 | INR | 18.6 | 19.15 | 18.5 | 18.95 | 18.95 | +0.35 (+1.88%) | 3,811,399 |
| 4 Jul 2017 | INR | 19.4 | 19.8 | 18.3 | 18.6 | 18.6 | -1 (-5.10%) | 4,319,702 |
| 3 Jul 2017 | INR | 19.8 | 20.25 | 19.5 | 19.6 | 19.6 | -0.05 (-0.25%) | 2,087,229 |
