| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 15.6 | 15.7 | 15 | 15.1 | 15.1 | -0.9 (-5.63%) | 24,171 |
| 8 Aug 2017 | INR | 16.35 | 16.4 | 15.65 | 16 | 16 | -0.3 (-1.84%) | 5,775 |
| 7 Aug 2017 | INR | 15.65 | 16.6 | 15.65 | 16.3 | 16.3 | +0.75 (+4.82%) | 14,013 |
| 4 Aug 2017 | INR | 16 | 16 | 14.8 | 15.55 | 15.55 | -0.2 (-1.27%) | 17,514 |
| 3 Aug 2017 | INR | 16.1 | 16.35 | 15.5 | 15.75 | 15.75 | -0.9 (-5.41%) | 30,561 |
| 2 Aug 2017 | INR | 17 | 17 | 16.3 | 16.65 | 16.65 | -0.05 (-0.30%) | 12,284 |
| 1 Aug 2017 | INR | 17.05 | 17.45 | 16.6 | 16.7 | 16.7 | -0.5 (-2.91%) | 32,257 |
| 31 Jul 2017 | INR | 17.2 | 17.55 | 17 | 17.2 | 17.2 | 0.0 (0.0%) | 5,566 |
| 28 Jul 2017 | INR | 17.6 | 17.8 | 17.1 | 17.2 | 17.2 | -0.25 (-1.43%) | 32,325 |
| 27 Jul 2017 | INR | 17.65 | 17.65 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 3,355 |
| 26 Jul 2017 | INR | 17.5 | 17.5 | 17.35 | 17.45 | 17.45 | +0.15 (+0.87%) | 17,239 |
| 25 Jul 2017 | INR | 17.35 | 17.5 | 17.15 | 17.3 | 17.3 | -0.05 (-0.29%) | 9,074 |
| 24 Jul 2017 | INR | 17.05 | 17.6 | 17.05 | 17.35 | 17.35 | +0.05 (+0.29%) | 21,589 |
| 21 Jul 2017 | INR | 17 | 17.55 | 17 | 17.3 | 17.3 | -0.1 (-0.57%) | 15,976 |
| 20 Jul 2017 | INR | 17.1 | 17.65 | 17.05 | 17.4 | 17.4 | -0.05 (-0.29%) | 23,469 |
| 19 Jul 2017 | INR | 17.25 | 17.6 | 17 | 17.45 | 17.45 | -0.05 (-0.29%) | 8,259 |
| 18 Jul 2017 | INR | 17 | 17.8 | 16.6 | 17.5 | 17.5 | +0.5 (+2.94%) | 73,872 |
| 17 Jul 2017 | INR | 17.7 | 17.7 | 16.7 | 17 | 17 | -0.6 (-3.41%) | 22,997 |
| 14 Jul 2017 | INR | 18.3 | 18.7 | 17.05 | 17.6 | 17.6 | -0.85 (-4.61%) | 20,517 |
| 13 Jul 2017 | INR | 17.7 | 18.5 | 17.7 | 18.45 | 18.45 | +0.75 (+4.24%) | 12,308 |
| 12 Jul 2017 | INR | 17.55 | 18.25 | 17.55 | 17.7 | 17.7 | +0.15 (+0.85%) | 31,873 |
| 11 Jul 2017 | INR | 18.65 | 18.9 | 17 | 17.55 | 17.55 | -1.05 (-5.65%) | 61,594 |
| 10 Jul 2017 | INR | 18.95 | 19.1 | 18.5 | 18.6 | 18.6 | -0.3 (-1.59%) | 48,023 |
| 7 Jul 2017 | INR | 19 | 19.15 | 18.75 | 18.9 | 18.9 | -0.25 (-1.31%) | 10,325 |
| 6 Jul 2017 | INR | 19.25 | 19.4 | 19 | 19.15 | 19.15 | +0.35 (+1.86%) | 19,763 |
| 5 Jul 2017 | INR | 18.7 | 19.25 | 18.7 | 18.8 | 18.8 | 0.0 (0.0%) | 6,583 |
| 4 Jul 2017 | INR | 19 | 19 | 18.6 | 18.8 | 18.8 | 0.0 (0.0%) | 7,374 |
| 3 Jul 2017 | INR | 18.9 | 19 | 18 | 18.8 | 18.8 | +0.25 (+1.35%) | 16,146 |
| 30 Jun 2017 | INR | 18.95 | 19.05 | 18.45 | 18.55 | 18.55 | -0.4 (-2.11%) | 10,761 |
| 29 Jun 2017 | INR | 19.35 | 19.8 | 18.8 | 18.95 | 18.95 | +0.2 (+1.07%) | 14,559 |
