| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 37.5 | 38.2 | 36.5 | 36.75 | 36.75 | -1.4 (-3.67%) | 334,091 |
| 10 Aug 2017 | INR | 39.5 | 39.9 | 38 | 38.15 | 38.15 | -1 (-2.55%) | 285,724 |
| 9 Aug 2017 | INR | 39.9 | 40 | 39.05 | 39.15 | 39.15 | -0.95 (-2.37%) | 159,876 |
| 8 Aug 2017 | INR | 41.3 | 41.3 | 40.05 | 40.1 | 40.1 | -1.1 (-2.67%) | 129,914 |
| 7 Aug 2017 | INR | 40.6 | 41.45 | 40.2 | 41.2 | 41.2 | +1.15 (+2.87%) | 215,486 |
| 4 Aug 2017 | INR | 40.5 | 40.5 | 39.85 | 40.05 | 40.05 | -0.25 (-0.62%) | 78,741 |
| 3 Aug 2017 | INR | 40.9 | 40.95 | 40.1 | 40.3 | 40.3 | -0.35 (-0.86%) | 65,502 |
| 2 Aug 2017 | INR | 40.15 | 41.8 | 40.15 | 40.65 | 40.65 | +0.6 (+1.50%) | 216,148 |
| 1 Aug 2017 | INR | 40.25 | 40.4 | 39.95 | 40.05 | 40.05 | +0.05 (+0.13%) | 127,952 |
| 31 Jul 2017 | INR | 39.55 | 40.4 | 39.55 | 40 | 40 | +0.2 (+0.50%) | 172,875 |
| 28 Jul 2017 | INR | 40.95 | 40.95 | 39.6 | 39.8 | 39.8 | -0.3 (-0.75%) | 144,842 |
| 27 Jul 2017 | INR | 40.9 | 40.9 | 40 | 40.1 | 40.1 | -0.35 (-0.87%) | 143,807 |
| 26 Jul 2017 | INR | 40.75 | 41.3 | 40.4 | 40.45 | 40.45 | -0.25 (-0.61%) | 190,358 |
| 25 Jul 2017 | INR | 40.8 | 41 | 40.6 | 40.7 | 40.7 | -0.05 (-0.12%) | 110,154 |
| 24 Jul 2017 | INR | 40.9 | 41.65 | 40.3 | 40.75 | 40.75 | +0.35 (+0.87%) | 438,509 |
| 21 Jul 2017 | INR | 40.6 | 41 | 40.25 | 40.4 | 40.4 | -0.1 (-0.25%) | 203,980 |
| 20 Jul 2017 | INR | 40.85 | 41.2 | 40.3 | 40.5 | 40.5 | -0.15 (-0.37%) | 162,999 |
| 19 Jul 2017 | INR | 40.6 | 41.05 | 40.5 | 40.65 | 40.65 | +0.2 (+0.49%) | 205,199 |
| 18 Jul 2017 | INR | 41 | 42.25 | 40.35 | 40.45 | 40.45 | -0.55 (-1.34%) | 305,335 |
| 17 Jul 2017 | INR | 41 | 42.05 | 40.85 | 41 | 41 | -0.35 (-0.85%) | 282,900 |
| 14 Jul 2017 | INR | 42 | 42.2 | 41.1 | 41.35 | 41.35 | -0.8 (-1.90%) | 216,445 |
| 13 Jul 2017 | INR | 42.75 | 42.95 | 42 | 42.15 | 42.15 | +0.15 (+0.36%) | 558,379 |
| 12 Jul 2017 | INR | 41.5 | 42.35 | 41.2 | 42 | 42 | +1.05 (+2.56%) | 558,558 |
| 11 Jul 2017 | INR | 42.4 | 42.4 | 40.8 | 40.95 | 40.95 | -1.05 (-2.50%) | 138,241 |
| 10 Jul 2017 | INR | 42.45 | 42.45 | 41.35 | 42 | 42 | +0.4 (+0.96%) | 210,209 |
| 7 Jul 2017 | INR | 42.25 | 42.7 | 41.45 | 41.6 | 41.6 | -0.05 (-0.12%) | 732,167 |
| 6 Jul 2017 | INR | 41.55 | 42.4 | 41.2 | 41.65 | 41.65 | +0.35 (+0.85%) | 158,402 |
| 5 Jul 2017 | INR | 40 | 41.65 | 39.8 | 41.3 | 41.3 | +1.5 (+3.77%) | 238,418 |
| 4 Jul 2017 | INR | 40.05 | 40.85 | 39.45 | 39.8 | 39.8 | -0.5 (-1.24%) | 197,900 |
| 3 Jul 2017 | INR | 39.85 | 40.6 | 39.5 | 40.3 | 40.3 | +0.85 (+2.15%) | 158,277 |
