| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 30.05 | 30.05 | 28.75 | 28.95 | 28.95 | -1.15 (-3.82%) | 5,544 |
| 9 Aug 2017 | INR | 31 | 34 | 29.55 | 30.1 | 30.1 | +0.1 (+0.33%) | 14,949 |
| 8 Aug 2017 | INR | 31.05 | 31.05 | 29.5 | 30 | 30 | -2.25 (-6.98%) | 5,814 |
| 7 Aug 2017 | INR | 30.25 | 32.45 | 30.25 | 32.25 | 32.25 | +0.25 (+0.78%) | 1,155 |
| 4 Aug 2017 | INR | 33.5 | 33.5 | 31 | 32 | 32 | -1.45 (-4.33%) | 5,018 |
| 3 Aug 2017 | INR | 33.9 | 33.9 | 33.25 | 33.45 | 33.45 | -0.55 (-1.62%) | 1,350 |
| 2 Aug 2017 | INR | 33.6 | 34 | 33.6 | 34 | 34 | -0.3 (-0.87%) | 128 |
| 1 Aug 2017 | INR | 34.3 | 34.7 | 33.6 | 34.3 | 34.3 | +0.3 (+0.88%) | 1,932 |
| 31 Jul 2017 | INR | 34.75 | 35 | 34 | 34 | 34 | +0.85 (+2.56%) | 206 |
| 28 Jul 2017 | INR | 33.05 | 34.65 | 33 | 33.15 | 33.15 | -0.5 (-1.49%) | 3,055 |
| 27 Jul 2017 | INR | 33.85 | 34.3 | 33 | 33.65 | 33.65 | -0.6 (-1.75%) | 2,589 |
| 26 Jul 2017 | INR | 33.9 | 34.5 | 33.9 | 34.25 | 34.25 | +0.35 (+1.03%) | 210 |
| 25 Jul 2017 | INR | 34.1 | 34.1 | 33.1 | 33.9 | 33.9 | -0.7 (-2.02%) | 424 |
| 24 Jul 2017 | INR | 34.8 | 35.4 | 34 | 34.6 | 34.6 | -0.2 (-0.57%) | 2,397 |
| 21 Jul 2017 | INR | 35.5 | 36.4 | 34.4 | 34.8 | 34.8 | -0.4 (-1.14%) | 4,067 |
| 20 Jul 2017 | INR | 35.35 | 35.35 | 35 | 35.2 | 35.2 | +1 (+2.92%) | 2 |
| 19 Jul 2017 | INR | 35.15 | 35.15 | 34.15 | 34.2 | 34.2 | -0.45 (-1.30%) | 1,697 |
| 18 Jul 2017 | INR | 35.35 | 35.35 | 34.5 | 34.65 | 34.65 | -1.6 (-4.41%) | 404 |
| 17 Jul 2017 | INR | 38.95 | 38.95 | 36 | 36.25 | 36.25 | -0.95 (-2.55%) | 4,003 |
| 14 Jul 2017 | INR | 37.5 | 37.75 | 36.55 | 37.2 | 37.2 | -1.8 (-4.62%) | 3,850 |
| 13 Jul 2017 | INR | 40 | 40 | 37.7 | 39 | 39 | -0.4 (-1.02%) | 7,497 |
| 12 Jul 2017 | INR | 37.5 | 39.5 | 37.5 | 39.4 | 39.4 | +1.4 (+3.68%) | 5,774 |
| 11 Jul 2017 | INR | 38.95 | 38.95 | 36 | 38 | 38 | -0.75 (-1.94%) | 19,399 |
| 10 Jul 2017 | INR | 38.5 | 40 | 38.5 | 38.75 | 38.75 | +0.45 (+1.17%) | 8,889 |
| 7 Jul 2017 | INR | 37 | 41.7 | 35.2 | 38.3 | 38.3 | +1.95 (+5.36%) | 43,323 |
| 6 Jul 2017 | INR | 35 | 37.95 | 34.5 | 36.35 | 36.35 | +1.9 (+5.52%) | 47,838 |
| 5 Jul 2017 | INR | 33.65 | 36 | 33.65 | 34.45 | 34.45 | +1.85 (+5.67%) | 54,118 |
| 4 Jul 2017 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | INR | 31.5 | 32.95 | 31.5 | 32.6 | 32.6 | +1 (+3.16%) | 2,370 |
| 30 Jun 2017 | INR | 31.6 | 32.3 | 31.55 | 31.6 | 31.6 | +0.5 (+1.61%) | 608 |
