| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | INR | 47.25 | 47.35 | 46 | 46.15 | 46.15 | +1.15 (+2.56%) | 5,004 |
| 21 Aug 2017 | INR | 43.9 | 48.05 | 43.9 | 45 | 45 | -1.15 (-2.49%) | 5,184 |
| 18 Aug 2017 | INR | 46.75 | 49.15 | 46.15 | 46.15 | 46.15 | -1.15 (-2.43%) | 5,004 |
| 17 Aug 2017 | INR | 47.25 | 47.35 | 47.15 | 47.3 | 47.3 | -0.3 (-0.63%) | 5,004 |
| 16 Aug 2017 | INR | 47.5 | 48.1 | 46.5 | 47.6 | 47.6 | +0.65 (+1.38%) | 5,229 |
| 14 Aug 2017 | INR | 47.5 | 48.25 | 46.5 | 46.95 | 46.95 | +0.2 (+0.43%) | 5,040 |
| 11 Aug 2017 | INR | 47.2 | 49 | 45.5 | 46.75 | 46.75 | +0.25 (+0.54%) | 5,019 |
| 10 Aug 2017 | INR | 47 | 48.45 | 46.5 | 46.5 | 46.5 | +1 (+2.20%) | 5,079 |
| 9 Aug 2017 | INR | 47.5 | 47.6 | 45.5 | 45.5 | 45.5 | -0.25 (-0.55%) | 5,139 |
| 8 Aug 2017 | INR | 45.5 | 47.95 | 45.5 | 45.75 | 45.75 | -0.75 (-1.61%) | 5,224 |
| 7 Aug 2017 | INR | 44.9 | 51 | 44.9 | 46.5 | 46.5 | +0.4 (+0.87%) | 5,437 |
| 4 Aug 2017 | INR | 45.75 | 46.35 | 45.55 | 46.1 | 46.1 | -0.9 (-1.91%) | 5,016 |
| 3 Aug 2017 | INR | 47 | 48 | 45.5 | 47 | 47 | +0.35 (+0.75%) | 5,253 |
| 2 Aug 2017 | INR | 47.35 | 48.95 | 46 | 46.65 | 46.65 | -1.6 (-3.32%) | 5,129 |
| 1 Aug 2017 | INR | 48.25 | 49.95 | 46 | 48.25 | 48.25 | -0.25 (-0.52%) | 7,664 |
| 31 Jul 2017 | INR | 49.5 | 50.45 | 46.6 | 48.5 | 48.5 | -0.55 (-1.12%) | 7,776 |
| 28 Jul 2017 | INR | 49.75 | 50.6 | 49 | 49.05 | 49.05 | -2 (-3.92%) | 6,066 |
| 27 Jul 2017 | INR | 48.75 | 52.45 | 48.55 | 51.05 | 51.05 | +3.3 (+6.91%) | 5,667 |
| 26 Jul 2017 | INR | 48.5 | 49.85 | 47.55 | 47.75 | 47.75 | +0.25 (+0.53%) | 5,054 |
| 25 Jul 2017 | INR | 49.5 | 51.25 | 47.5 | 47.5 | 47.5 | +0.2 (+0.42%) | 5,167 |
| 24 Jul 2017 | INR | 49 | 50 | 47.3 | 47.3 | 47.3 | -2.75 (-5.49%) | 5,219 |
| 21 Jul 2017 | INR | 47.25 | 52 | 46 | 50.05 | 50.05 | +1.45 (+2.98%) | 8,218 |
| 20 Jul 2017 | INR | 47.5 | 48.6 | 47 | 48.6 | 48.6 | -0.3 (-0.61%) | 5,006 |
| 19 Jul 2017 | INR | 46.5 | 48.9 | 45 | 48.9 | 48.9 | +2.35 (+5.05%) | 8,134 |
| 18 Jul 2017 | INR | 47.5 | 48.75 | 46.5 | 46.55 | 46.55 | -0.6 (-1.27%) | 5,045 |
| 17 Jul 2017 | INR | 47.25 | 48.45 | 46.6 | 47.15 | 47.15 | -0.75 (-1.57%) | 6,081 |
| 14 Jul 2017 | INR | 50.8 | 50.8 | 45.85 | 47.9 | 47.9 | -0.05 (-0.10%) | 5,178 |
| 13 Jul 2017 | INR | 48.5 | 49.25 | 47.15 | 47.95 | 47.95 | -0.1 (-0.21%) | 5,079 |
| 12 Jul 2017 | INR | 47.5 | 49.65 | 46.25 | 48.05 | 48.05 | +0.4 (+0.84%) | 5,894 |
| 11 Jul 2017 | INR | 47.25 | 48 | 46.05 | 47.65 | 47.65 | +0.5 (+1.06%) | 5,094 |
