| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | INR | 32.05 | 32.65 | 30.1 | 30.8 | 30.8 | -1.45 (-4.50%) | 7,148 |
| 9 Aug 2017 | INR | 32 | 33.3 | 31.55 | 32.25 | 32.25 | -0.4 (-1.23%) | 22,051 |
| 8 Aug 2017 | INR | 35.95 | 35.95 | 31.8 | 32.65 | 32.65 | -3.1 (-8.67%) | 45,207 |
| 7 Aug 2017 | INR | 32.45 | 36.85 | 32.45 | 35.75 | 35.75 | +4.3 (+13.67%) | 127,256 |
| 4 Aug 2017 | INR | 31.5 | 32.75 | 31 | 31.45 | 31.45 | -0.15 (-0.47%) | 9,168 |
| 3 Aug 2017 | INR | 32.6 | 33 | 31.2 | 31.6 | 31.6 | -1.25 (-3.81%) | 10,881 |
| 2 Aug 2017 | INR | 34.45 | 35.25 | 32.75 | 32.85 | 32.85 | -1 (-2.95%) | 24,915 |
| 1 Aug 2017 | INR | 32.4 | 34 | 32.4 | 33.85 | 33.85 | +1.95 (+6.11%) | 49,054 |
| 31 Jul 2017 | INR | 32.55 | 32.95 | 31.5 | 31.9 | 31.9 | +0.5 (+1.59%) | 6,604 |
| 28 Jul 2017 | INR | 32 | 32.5 | 31.3 | 31.4 | 31.4 | -0.75 (-2.33%) | 11,135 |
| 27 Jul 2017 | INR | 33.55 | 33.55 | 32 | 32.15 | 32.15 | -1.4 (-4.17%) | 3,684 |
| 26 Jul 2017 | INR | 34.25 | 34.65 | 33.15 | 33.55 | 33.55 | -1.1 (-3.17%) | 8,340 |
| 25 Jul 2017 | INR | 33.1 | 35.8 | 33.1 | 34.65 | 34.65 | +1.35 (+4.05%) | 28,633 |
| 24 Jul 2017 | INR | 34.5 | 34.75 | 32.8 | 33.3 | 33.3 | -1 (-2.92%) | 18,460 |
| 21 Jul 2017 | INR | 32.95 | 35.35 | 32.45 | 34.3 | 34.3 | +1.75 (+5.38%) | 40,744 |
| 20 Jul 2017 | INR | 31.7 | 33 | 31.7 | 32.55 | 32.55 | +2 (+6.55%) | 63,608 |
| 19 Jul 2017 | INR | 30.15 | 31.1 | 30.15 | 30.55 | 30.55 | +0.15 (+0.49%) | 12,928 |
| 18 Jul 2017 | INR | 30.4 | 31 | 30.4 | 30.4 | 30.4 | -0.1 (-0.33%) | 5,117 |
| 17 Jul 2017 | INR | 30.6 | 30.9 | 30.2 | 30.5 | 30.5 | -0.65 (-2.09%) | 22,566 |
| 14 Jul 2017 | INR | 32.45 | 32.65 | 31 | 31.15 | 31.15 | +0.75 (+2.47%) | 41,983 |
| 13 Jul 2017 | INR | 30.6 | 31.2 | 30.05 | 30.4 | 30.4 | -0.35 (-1.14%) | 11,616 |
| 12 Jul 2017 | INR | 31.35 | 31.4 | 30.6 | 30.75 | 30.75 | -0.5 (-1.60%) | 15,321 |
| 11 Jul 2017 | INR | 33.4 | 33.7 | 31 | 31.25 | 31.25 | -0.35 (-1.11%) | 32,063 |
| 10 Jul 2017 | INR | 31.4 | 33.3 | 31.4 | 31.6 | 31.6 | +0.15 (+0.48%) | 37,671 |
| 7 Jul 2017 | INR | 29.3 | 33.5 | 29.25 | 31.45 | 31.45 | +2.15 (+7.34%) | 91,473 |
| 6 Jul 2017 | INR | 29.8 | 30.35 | 29.25 | 29.3 | 29.3 | -0.15 (-0.51%) | 9,841 |
| 5 Jul 2017 | INR | 29.95 | 29.95 | 29.3 | 29.45 | 29.45 | +0.05 (+0.17%) | 10,950 |
| 4 Jul 2017 | INR | 30.5 | 30.7 | 29.3 | 29.4 | 29.4 | -0.5 (-1.67%) | 10,144 |
| 3 Jul 2017 | INR | 30.75 | 32 | 29.8 | 29.9 | 29.9 | +0.35 (+1.18%) | 10,460 |
| 30 Jun 2017 | INR | 29.5 | 29.9 | 29.35 | 29.55 | 29.55 | 0.0 (0.0%) | 9,269 |
