| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 36.95 | 37.85 | 34.6 | 37.4 | 37.4 | +0.45 (+1.22%) | 41,695 |
| 10 Aug 2017 | INR | 39.95 | 40.6 | 36.4 | 36.95 | 36.95 | -3.1 (-7.74%) | 108,346 |
| 9 Aug 2017 | INR | 40.65 | 40.7 | 39.9 | 40.05 | 40.05 | 0.0 (0.0%) | 57,795 |
| 8 Aug 2017 | INR | 42.5 | 42.5 | 40 | 40.05 | 40.05 | -1.35 (-3.26%) | 35,793 |
| 7 Aug 2017 | INR | 41 | 42.2 | 41 | 41.4 | 41.4 | +0.7 (+1.72%) | 27,734 |
| 4 Aug 2017 | INR | 40.5 | 41.1 | 40 | 40.7 | 40.7 | +0.55 (+1.37%) | 40,195 |
| 3 Aug 2017 | INR | 40.2 | 40.4 | 40 | 40.15 | 40.15 | 0.0 (0.0%) | 29,559 |
| 2 Aug 2017 | INR | 40.9 | 40.9 | 40 | 40.15 | 40.15 | -0.7 (-1.71%) | 34,283 |
| 1 Aug 2017 | INR | 41.6 | 41.7 | 40.55 | 40.85 | 40.85 | -0.55 (-1.33%) | 14,523 |
| 31 Jul 2017 | INR | 41.7 | 42.15 | 41.35 | 41.4 | 41.4 | -0.3 (-0.72%) | 25,556 |
| 28 Jul 2017 | INR | 41.4 | 41.95 | 41.15 | 41.7 | 41.7 | +0.7 (+1.71%) | 19,941 |
| 27 Jul 2017 | INR | 42.2 | 42.45 | 40.8 | 41 | 41 | -1.25 (-2.96%) | 53,231 |
| 26 Jul 2017 | INR | 42.2 | 43 | 42 | 42.25 | 42.25 | 0.0 (0.0%) | 29,624 |
| 25 Jul 2017 | INR | 42.65 | 43 | 41.75 | 42.25 | 42.25 | -0.45 (-1.05%) | 29,500 |
| 24 Jul 2017 | INR | 43.1 | 44 | 41.95 | 42.7 | 42.7 | -0.05 (-0.12%) | 31,059 |
| 21 Jul 2017 | INR | 44.4 | 45.5 | 42.3 | 42.75 | 42.75 | -0.9 (-2.06%) | 91,925 |
| 20 Jul 2017 | INR | 43.75 | 44.6 | 42.9 | 43.65 | 43.65 | +0.45 (+1.04%) | 67,295 |
| 19 Jul 2017 | INR | 41.3 | 44.8 | 41 | 43.2 | 43.2 | +2.45 (+6.01%) | 225,436 |
| 18 Jul 2017 | INR | 40.95 | 41.25 | 40.4 | 40.75 | 40.75 | +0.2 (+0.49%) | 16,499 |
| 17 Jul 2017 | INR | 41.2 | 41.35 | 40.55 | 40.55 | 40.55 | -0.25 (-0.61%) | 13,068 |
| 14 Jul 2017 | INR | 42 | 42 | 40.4 | 40.8 | 40.8 | -0.7 (-1.69%) | 29,593 |
| 13 Jul 2017 | INR | 42.35 | 42.4 | 41.2 | 41.5 | 41.5 | -0.25 (-0.60%) | 21,016 |
| 12 Jul 2017 | INR | 42.5 | 42.8 | 41.6 | 41.75 | 41.75 | +0.15 (+0.36%) | 43,868 |
| 11 Jul 2017 | INR | 42.15 | 42.9 | 41.5 | 41.6 | 41.6 | -0.85 (-2.00%) | 13,074 |
| 10 Jul 2017 | INR | 42.1 | 43.4 | 42 | 42.45 | 42.45 | -0.05 (-0.12%) | 44,307 |
| 7 Jul 2017 | INR | 43.65 | 43.65 | 42.05 | 42.5 | 42.5 | -0.35 (-0.82%) | 11,695 |
| 6 Jul 2017 | INR | 42.95 | 43.4 | 41.1 | 42.85 | 42.85 | +1.15 (+2.76%) | 107,792 |
| 5 Jul 2017 | INR | 41.95 | 42.2 | 41.5 | 41.7 | 41.7 | 0.0 (0.0%) | 14,631 |
| 4 Jul 2017 | INR | 41.5 | 42.5 | 40.5 | 41.7 | 41.7 | +0.35 (+0.85%) | 40,696 |
| 3 Jul 2017 | INR | 40.85 | 41.75 | 40.8 | 41.35 | 41.35 | +0.75 (+1.85%) | 22,703 |
