| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | INR | 49.3 | 49.3 | 45.3 | 45.95 | 45.95 | -1.55 (-3.26%) | 21,645 |
| 23 Aug 2017 | INR | 45 | 48.9 | 44.5 | 47.5 | 47.5 | +3.6 (+8.20%) | 96,249 |
| 22 Aug 2017 | INR | 44.6 | 45.35 | 43.3 | 43.9 | 43.9 | -0.6 (-1.35%) | 18,725 |
| 21 Aug 2017 | INR | 45.3 | 45.7 | 44.1 | 44.5 | 44.5 | -0.9 (-1.98%) | 8,535 |
| 18 Aug 2017 | INR | 43.55 | 45.85 | 43.55 | 45.4 | 45.4 | +0.3 (+0.67%) | 14,820 |
| 17 Aug 2017 | INR | 46.15 | 46.5 | 44.05 | 45.1 | 45.1 | +0.1 (+0.22%) | 38,459 |
| 16 Aug 2017 | INR | 45.95 | 46.9 | 44.2 | 45 | 45 | +0.6 (+1.35%) | 30,473 |
| 14 Aug 2017 | INR | 43.8 | 46 | 43 | 44.4 | 44.4 | +2 (+4.72%) | 48,723 |
| 11 Aug 2017 | INR | 43 | 43 | 38.55 | 42.4 | 42.4 | -0.9 (-2.08%) | 71,780 |
| 10 Aug 2017 | INR | 42.1 | 45.3 | 40.5 | 43.3 | 43.3 | +1.15 (+2.73%) | 52,664 |
| 9 Aug 2017 | INR | 43.65 | 44.5 | 42 | 42.15 | 42.15 | -1.5 (-3.44%) | 34,975 |
| 8 Aug 2017 | INR | 44.9 | 45.55 | 43 | 43.65 | 43.65 | -1 (-2.24%) | 24,347 |
| 7 Aug 2017 | INR | 43.3 | 47.5 | 43.3 | 44.65 | 44.65 | +0.45 (+1.02%) | 18,570 |
| 4 Aug 2017 | INR | 44.1 | 45 | 43.2 | 44.2 | 44.2 | -0.1 (-0.23%) | 52,034 |
| 3 Aug 2017 | INR | 44 | 47 | 44 | 44.3 | 44.3 | -0.45 (-1.01%) | 65,923 |
| 2 Aug 2017 | INR | 45.25 | 47.15 | 43.25 | 44.75 | 44.75 | -1.6 (-3.45%) | 54,316 |
| 1 Aug 2017 | INR | 47 | 48.5 | 46 | 46.35 | 46.35 | -0.95 (-2.01%) | 17,912 |
| 31 Jul 2017 | INR | 47.5 | 48.6 | 46.25 | 47.3 | 47.3 | -0.1 (-0.21%) | 77,288 |
| 28 Jul 2017 | INR | 46.4 | 48.9 | 46 | 47.4 | 47.4 | +0.55 (+1.17%) | 32,316 |
| 27 Jul 2017 | INR | 47.6 | 48.7 | 46.3 | 46.85 | 46.85 | -0.95 (-1.99%) | 38,112 |
| 26 Jul 2017 | INR | 48 | 49.25 | 47.55 | 47.8 | 47.8 | -0.75 (-1.54%) | 35,243 |
| 25 Jul 2017 | INR | 48.5 | 50 | 47.9 | 48.55 | 48.55 | +0.2 (+0.41%) | 21,961 |
| 24 Jul 2017 | INR | 48.55 | 49.95 | 48.1 | 48.35 | 48.35 | -0.35 (-0.72%) | 23,418 |
| 21 Jul 2017 | INR | 49.2 | 50.5 | 48.4 | 48.7 | 48.7 | -0.7 (-1.42%) | 29,613 |
| 20 Jul 2017 | INR | 50 | 50.95 | 49.15 | 49.4 | 49.4 | -1.15 (-2.27%) | 21,003 |
| 19 Jul 2017 | INR | 51 | 51.9 | 49.95 | 50.55 | 50.55 | -0.8 (-1.56%) | 28,279 |
| 18 Jul 2017 | INR | 50.55 | 52.4 | 50 | 51.35 | 51.35 | 0.0 (0.0%) | 18,761 |
| 17 Jul 2017 | INR | 52.8 | 53.3 | 50.2 | 51.35 | 51.35 | +1.55 (+3.11%) | 114,454 |
| 14 Jul 2017 | INR | 51 | 51 | 48.15 | 49.8 | 49.8 | -0.75 (-1.48%) | 102,647 |
| 13 Jul 2017 | INR | 49.5 | 51.8 | 48.55 | 50.55 | 50.55 | +1.15 (+2.33%) | 100,659 |
