| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | INR | 58 | 58 | 53.65 | 54.05 | 54.05 | +0.45 (+0.84%) | 3,096 |
| 7 Aug 2017 | INR | 53.15 | 58.3 | 53 | 53.6 | 53.6 | +0.6 (+1.13%) | 3,090 |
| 4 Aug 2017 | INR | 52 | 53 | 52 | 53 | 53 | +1.5 (+2.91%) | 652 |
| 3 Aug 2017 | INR | 52 | 52 | 50 | 51.5 | 51.5 | +1.95 (+3.94%) | 884 |
| 2 Aug 2017 | INR | 49.55 | 49.55 | 46.65 | 49.55 | 49.55 | +2.35 (+4.98%) | 6,115 |
| 1 Aug 2017 | INR | 48 | 48.45 | 45.85 | 47.2 | 47.2 | +1.05 (+2.28%) | 13,529 |
| 31 Jul 2017 | INR | 46.65 | 46.65 | 46.15 | 46.15 | 46.15 | -0.5 (-1.07%) | 470 |
| 28 Jul 2017 | INR | 46.65 | 49 | 46.6 | 46.65 | 46.65 | -2.35 (-4.80%) | 3,097 |
| 27 Jul 2017 | INR | 49 | 49 | 49 | 49 | 49 | +0.45 (+0.93%) | 60 |
| 26 Jul 2017 | INR | 49.6 | 49.6 | 48.2 | 48.55 | 48.55 | +1.25 (+2.64%) | 1,798 |
| 25 Jul 2017 | INR | 47.45 | 47.45 | 46.05 | 47.3 | 47.3 | +1.25 (+2.71%) | 135 |
| 24 Jul 2017 | INR | 45 | 48.25 | 45 | 46.05 | 46.05 | 0.0 (0.0%) | 1,025 |
| 21 Jul 2017 | INR | 45.8 | 48.75 | 44.25 | 46.05 | 46.05 | -0.5 (-1.07%) | 1,645 |
| 20 Jul 2017 | INR | 47.95 | 47.95 | 46.5 | 46.55 | 46.55 | +0.55 (+1.20%) | 320 |
| 19 Jul 2017 | INR | 46.8 | 46.8 | 46 | 46 | 46 | +0.2 (+0.44%) | 5,300 |
| 18 Jul 2017 | INR | 48 | 48 | 45.8 | 45.8 | 45.8 | -2.2 (-4.58%) | 678 |
| 17 Jul 2017 | INR | 47.8 | 48 | 47.8 | 48 | 48 | +0.2 (+0.42%) | 1,148 |
| 14 Jul 2017 | INR | 47.65 | 48 | 46.95 | 47.8 | 47.8 | +1.75 (+3.80%) | 3,836 |
| 13 Jul 2017 | INR | 47.95 | 47.95 | 46.05 | 46.05 | 46.05 | 0.0 (0.0%) | 2,135 |
| 12 Jul 2017 | INR | 47.95 | 47.95 | 46.05 | 46.05 | 46.05 | -1.85 (-3.86%) | 2,721 |
| 11 Jul 2017 | INR | 46.25 | 47.9 | 45.5 | 47.9 | 47.9 | +1.65 (+3.57%) | 1,715 |
| 10 Jul 2017 | INR | 47.9 | 48 | 46.2 | 46.25 | 46.25 | -1.65 (-3.44%) | 1,248 |
| 7 Jul 2017 | INR | 47.95 | 47.95 | 47.8 | 47.9 | 47.9 | +2.05 (+4.47%) | 258 |
| 6 Jul 2017 | INR | 47 | 48.65 | 45.4 | 45.85 | 45.85 | -1.9 (-3.98%) | 2,768 |
| 5 Jul 2017 | INR | 44.55 | 48.35 | 44.55 | 47.75 | 47.75 | +1.05 (+2.25%) | 452 |
| 4 Jul 2017 | INR | 49.3 | 49.3 | 46.65 | 46.7 | 46.7 | -2.4 (-4.89%) | 3,293 |
| 3 Jul 2017 | INR | 50.85 | 51.3 | 48.3 | 49.1 | 49.1 | -1.7 (-3.35%) | 5,013 |
| 30 Jun 2017 | INR | 50.85 | 50.85 | 50.75 | 50.8 | 50.8 | +0.85 (+1.70%) | 151 |
| 29 Jun 2017 | INR | 47.05 | 51.1 | 46.3 | 49.95 | 49.95 | +1.25 (+2.57%) | 23,430 |
| 28 Jun 2017 | INR | 50.5 | 50.5 | 48 | 48.7 | 48.7 | -1.25 (-2.50%) | 112 |
