| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 21.7 | 22.7 | 21 | 21.9 | 21.9 | +0.2 (+0.92%) | 8,882 |
| 10 Aug 2017 | INR | 23.35 | 23.9 | 21.15 | 21.7 | 21.7 | -2.65 (-10.88%) | 24,055 |
| 9 Aug 2017 | INR | 24.05 | 25 | 23.65 | 24.35 | 24.35 | +0.1 (+0.41%) | 20,184 |
| 8 Aug 2017 | INR | 25.5 | 25.5 | 23.8 | 24.25 | 24.25 | -1.15 (-4.53%) | 6,519 |
| 7 Aug 2017 | INR | 26.9 | 26.9 | 23.55 | 25.4 | 25.4 | +0.8 (+3.25%) | 22,091 |
| 4 Aug 2017 | INR | 24.75 | 24.8 | 24.2 | 24.6 | 24.6 | -0.2 (-0.81%) | 6,059 |
| 3 Aug 2017 | INR | 24.6 | 25.45 | 23.95 | 24.8 | 24.8 | -0.4 (-1.59%) | 4,408 |
| 2 Aug 2017 | INR | 24.7 | 25.55 | 23.6 | 25.2 | 25.2 | +0.15 (+0.60%) | 7,408 |
| 1 Aug 2017 | INR | 25.85 | 25.9 | 25 | 25.05 | 25.05 | -0.05 (-0.20%) | 7,573 |
| 31 Jul 2017 | INR | 25 | 26.65 | 24.3 | 25.1 | 25.1 | -0.2 (-0.79%) | 9,776 |
| 28 Jul 2017 | INR | 24.9 | 25.35 | 24.6 | 25.3 | 25.3 | +0.8 (+3.27%) | 3,849 |
| 27 Jul 2017 | INR | 25.85 | 25.85 | 23.95 | 24.5 | 24.5 | -0.65 (-2.58%) | 14,807 |
| 26 Jul 2017 | INR | 25.25 | 25.9 | 25.1 | 25.15 | 25.15 | -0.35 (-1.37%) | 5,275 |
| 25 Jul 2017 | INR | 25.35 | 25.8 | 25.35 | 25.5 | 25.5 | -0.35 (-1.35%) | 2,562 |
| 24 Jul 2017 | INR | 25.8 | 26 | 25.6 | 25.85 | 25.85 | -0.25 (-0.96%) | 7,169 |
| 21 Jul 2017 | INR | 26.3 | 26.95 | 25.75 | 26.1 | 26.1 | -0.7 (-2.61%) | 7,843 |
| 20 Jul 2017 | INR | 26.55 | 27.2 | 26.5 | 26.8 | 26.8 | -0.25 (-0.92%) | 4,373 |
| 19 Jul 2017 | INR | 25.3 | 27.5 | 25.3 | 27.05 | 27.05 | +1.1 (+4.24%) | 19,810 |
| 18 Jul 2017 | INR | 25.5 | 26.5 | 25.1 | 25.95 | 25.95 | -0.15 (-0.57%) | 5,864 |
| 17 Jul 2017 | INR | 26.5 | 26.5 | 25.65 | 26.1 | 26.1 | +0.7 (+2.76%) | 7,873 |
| 14 Jul 2017 | INR | 26.15 | 27.5 | 25.35 | 25.4 | 25.4 | -1.25 (-4.69%) | 18,857 |
| 13 Jul 2017 | INR | 25.9 | 27.4 | 25.9 | 26.65 | 26.65 | +1.05 (+4.10%) | 13,808 |
| 12 Jul 2017 | INR | 26.25 | 26.25 | 25.2 | 25.6 | 25.6 | -0.2 (-0.78%) | 6,075 |
| 11 Jul 2017 | INR | 26.55 | 26.65 | 25 | 25.8 | 25.8 | -0.7 (-2.64%) | 10,232 |
| 10 Jul 2017 | INR | 25.3 | 26.95 | 25.3 | 26.5 | 26.5 | +0.3 (+1.15%) | 6,970 |
| 7 Jul 2017 | INR | 27 | 28 | 25.9 | 26.2 | 26.2 | -0.75 (-2.78%) | 33,880 |
| 6 Jul 2017 | INR | 26.7 | 27.55 | 26 | 26.95 | 26.95 | +0.7 (+2.67%) | 14,866 |
| 5 Jul 2017 | INR | 27.05 | 28.1 | 25.3 | 26.25 | 26.25 | -1.25 (-4.55%) | 41,001 |
| 4 Jul 2017 | INR | 27.35 | 28.35 | 27.3 | 27.5 | 27.5 | -0.2 (-0.72%) | 5,595 |
| 3 Jul 2017 | INR | 28.35 | 28.4 | 27.4 | 27.7 | 27.7 | -0.3 (-1.07%) | 9,512 |
