| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 29.65 | 36.3 | 27.05 | 30.3 | 30.3 | +0.05 (+0.17%) | 40,036 |
| 10 Aug 2017 | INR | 31.3 | 31.3 | 30 | 30.25 | 30.25 | -1.45 (-4.57%) | 15,638 |
| 9 Aug 2017 | INR | 31.3 | 31.9 | 31.3 | 31.7 | 31.7 | -0.35 (-1.09%) | 13,369 |
| 8 Aug 2017 | INR | 32.55 | 32.55 | 31.35 | 32.05 | 32.05 | -0.25 (-0.77%) | 6,775 |
| 7 Aug 2017 | INR | 32.15 | 32.7 | 32.15 | 32.3 | 32.3 | +0.1 (+0.31%) | 18,005 |
| 4 Aug 2017 | INR | 31.6 | 32.85 | 31.6 | 32.2 | 32.2 | +0.2 (+0.63%) | 14,312 |
| 3 Aug 2017 | INR | 32.4 | 33.35 | 31.6 | 32 | 32 | -0.7 (-2.14%) | 16,719 |
| 2 Aug 2017 | INR | 33 | 33 | 32.4 | 32.7 | 32.7 | +0.15 (+0.46%) | 9,360 |
| 1 Aug 2017 | INR | 32.55 | 33 | 32.3 | 32.55 | 32.55 | +0.2 (+0.62%) | 8,842 |
| 31 Jul 2017 | INR | 32.2 | 33.05 | 32 | 32.35 | 32.35 | -0.4 (-1.22%) | 25,568 |
| 28 Jul 2017 | INR | 32.8 | 33 | 32.6 | 32.75 | 32.75 | -0.45 (-1.36%) | 10,936 |
| 27 Jul 2017 | INR | 34.35 | 34.35 | 33.1 | 33.2 | 33.2 | -1.15 (-3.35%) | 46,981 |
| 26 Jul 2017 | INR | 33 | 35 | 32.8 | 34.35 | 34.35 | +1.4 (+4.25%) | 46,461 |
| 25 Jul 2017 | INR | 33.35 | 33.5 | 32.9 | 32.95 | 32.95 | -0.55 (-1.64%) | 34,912 |
| 24 Jul 2017 | INR | 34 | 34.3 | 32.7 | 33.5 | 33.5 | -0.5 (-1.47%) | 53,064 |
| 21 Jul 2017 | INR | 35 | 35.65 | 33.2 | 34 | 34 | -0.9 (-2.58%) | 87,128 |
| 20 Jul 2017 | INR | 34 | 36.35 | 33.6 | 34.9 | 34.9 | +0.8 (+2.35%) | 125,926 |
| 19 Jul 2017 | INR | 34.4 | 34.4 | 33.7 | 34.1 | 34.1 | +0.1 (+0.29%) | 13,508 |
| 18 Jul 2017 | INR | 34 | 34.2 | 33.85 | 34 | 34 | 0.0 (0.0%) | 10,127 |
| 17 Jul 2017 | INR | 34.1 | 34.6 | 33.9 | 34 | 34 | -0.3 (-0.87%) | 12,406 |
| 14 Jul 2017 | INR | 34.7 | 34.7 | 34.05 | 34.3 | 34.3 | -0.35 (-1.01%) | 24,956 |
| 13 Jul 2017 | INR | 36.35 | 36.35 | 34.5 | 34.65 | 34.65 | -1 (-2.81%) | 26,909 |
| 12 Jul 2017 | INR | 35.65 | 35.9 | 35.4 | 35.65 | 35.65 | -0.4 (-1.11%) | 14,647 |
| 11 Jul 2017 | INR | 36.25 | 36.4 | 35.8 | 36.05 | 36.05 | -0.15 (-0.41%) | 13,837 |
| 10 Jul 2017 | INR | 36.7 | 37.1 | 35.95 | 36.2 | 36.2 | -0.1 (-0.28%) | 43,541 |
| 7 Jul 2017 | INR | 36.1 | 36.75 | 35.8 | 36.3 | 36.3 | -0.05 (-0.14%) | 39,222 |
| 6 Jul 2017 | INR | 36.85 | 36.85 | 36.1 | 36.35 | 36.35 | -0.15 (-0.41%) | 15,365 |
| 5 Jul 2017 | INR | 36 | 36.65 | 36 | 36.5 | 36.5 | +0.4 (+1.11%) | 16,263 |
| 4 Jul 2017 | INR | 37.05 | 37.6 | 35.9 | 36.1 | 36.1 | -0.5 (-1.37%) | 52,637 |
| 3 Jul 2017 | INR | 36.3 | 37.45 | 35.05 | 36.6 | 36.6 | +0.15 (+0.41%) | 24,743 |
