| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 18 | 21.45 | 18 | 19.95 | 19.95 | +0.05 (+0.25%) | 4,477 |
| 10 Aug 2017 | INR | 20.6 | 23 | 19.5 | 19.9 | 19.9 | -0.8 (-3.86%) | 20,958 |
| 9 Aug 2017 | INR | 22 | 22.4 | 20.3 | 20.7 | 20.7 | -1.95 (-8.61%) | 2,776 |
| 8 Aug 2017 | INR | 21.05 | 22.65 | 21.05 | 22.65 | 22.65 | +1.05 (+4.86%) | 1,813 |
| 7 Aug 2017 | INR | 20.45 | 22.2 | 20.45 | 21.6 | 21.6 | +0.75 (+3.60%) | 11,099 |
| 4 Aug 2017 | INR | 20.75 | 21.3 | 20.75 | 20.85 | 20.85 | -0.3 (-1.42%) | 1,330 |
| 3 Aug 2017 | INR | 21.4 | 21.7 | 20.75 | 21.15 | 21.15 | -0.85 (-3.86%) | 8,240 |
| 2 Aug 2017 | INR | 22 | 23 | 22 | 22 | 22 | -0.1 (-0.45%) | 6,764 |
| 1 Aug 2017 | INR | 22.75 | 22.75 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 1,112 |
| 31 Jul 2017 | INR | 23.6 | 23.6 | 21.95 | 22.25 | 22.25 | +0.05 (+0.23%) | 22,864 |
| 28 Jul 2017 | INR | 22.05 | 22.35 | 22 | 22.2 | 22.2 | 0.0 (0.0%) | 3,966 |
| 27 Jul 2017 | INR | 22.65 | 22.9 | 22.05 | 22.2 | 22.2 | -0.45 (-1.99%) | 6,162 |
| 26 Jul 2017 | INR | 23 | 23.3 | 22.45 | 22.65 | 22.65 | -0.25 (-1.09%) | 8,494 |
| 25 Jul 2017 | INR | 23 | 23.3 | 22.5 | 22.9 | 22.9 | 0.0 (0.0%) | 14,624 |
| 24 Jul 2017 | INR | 22.9 | 23.1 | 22.8 | 22.9 | 22.9 | +0.2 (+0.88%) | 7,183 |
| 21 Jul 2017 | INR | 23.1 | 23.5 | 22.5 | 22.7 | 22.7 | -0.6 (-2.58%) | 8,477 |
| 20 Jul 2017 | INR | 24 | 24.5 | 22.7 | 23.3 | 23.3 | -0.65 (-2.71%) | 10,091 |
| 19 Jul 2017 | INR | 24.1 | 24.95 | 22.65 | 23.95 | 23.95 | +0.55 (+2.35%) | 15,467 |
| 18 Jul 2017 | INR | 23.5 | 24.8 | 23.35 | 23.4 | 23.4 | +0.15 (+0.65%) | 15,280 |
| 17 Jul 2017 | INR | 23.15 | 23.95 | 22.6 | 23.25 | 23.25 | +0.15 (+0.65%) | 22,134 |
| 14 Jul 2017 | INR | 22.9 | 24.5 | 22.05 | 23.1 | 23.1 | -0.4 (-1.70%) | 18,907 |
| 13 Jul 2017 | INR | 24.8 | 24.8 | 23.35 | 23.5 | 23.5 | -1.25 (-5.05%) | 11,810 |
| 12 Jul 2017 | INR | 23.2 | 25.45 | 22.25 | 24.75 | 24.75 | +1.3 (+5.54%) | 15,632 |
| 11 Jul 2017 | INR | 24.55 | 24.95 | 22.35 | 23.45 | 23.45 | -0.9 (-3.70%) | 51,953 |
| 10 Jul 2017 | INR | 27.8 | 27.8 | 23.6 | 24.35 | 24.35 | -0.5 (-2.01%) | 20,230 |
| 7 Jul 2017 | INR | 26.55 | 26.9 | 24.55 | 24.85 | 24.85 | -1.65 (-6.23%) | 73,490 |
| 6 Jul 2017 | INR | 23.05 | 27.65 | 22.5 | 26.5 | 26.5 | +3.45 (+14.97%) | 141,396 |
| 5 Jul 2017 | INR | 23.85 | 23.85 | 22.3 | 23.05 | 23.05 | +0.8 (+3.60%) | 7,802 |
| 4 Jul 2017 | INR | 22.2 | 24.15 | 21.65 | 22.25 | 22.25 | +0.15 (+0.68%) | 35,494 |
| 3 Jul 2017 | INR | 21.35 | 22.7 | 21.25 | 22.1 | 22.1 | +0.7 (+3.27%) | 80,881 |
