| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 28.9 | 28.9 | 27.55 | 28.6 | 14.3 | -0.35 (-1.21%) | 11,607 |
| 10 Aug 2017 | INR | 29.5 | 29.5 | 27.6 | 28.95 | 14.475 | 0.0 (0.0%) | 11,254 |
| 9 Aug 2017 | INR | 29.8 | 29.8 | 28.25 | 28.95 | 14.475 | -0.1 (-0.34%) | 10,414 |
| 8 Aug 2017 | INR | 30 | 30 | 28.15 | 29.05 | 14.525 | +0.15 (+0.52%) | 15,977 |
| 7 Aug 2017 | INR | 29.65 | 30.15 | 28.05 | 28.9 | 14.45 | -0.4 (-1.37%) | 11,148 |
| 4 Aug 2017 | INR | 28 | 29.5 | 27.3 | 29.3 | 14.65 | +0.75 (+2.63%) | 10,736 |
| 3 Aug 2017 | INR | 28.5 | 29.2 | 27 | 28.55 | 14.275 | +0.35 (+1.24%) | 12,642 |
| 2 Aug 2017 | INR | 28.5 | 28.5 | 26.9 | 28.2 | 14.1 | +0.3 (+1.08%) | 15,792 |
| 1 Aug 2017 | INR | 29.4 | 29.4 | 27.1 | 27.9 | 13.95 | -0.6 (-2.11%) | 17,321 |
| 31 Jul 2017 | INR | 30.25 | 30.25 | 27.45 | 28.5 | 14.25 | -0.35 (-1.21%) | 19,183 |
| 28 Jul 2017 | INR | 30 | 30 | 27.6 | 28.85 | 14.425 | -0.15 (-0.52%) | 21,128 |
| 27 Jul 2017 | INR | 29.8 | 29.8 | 28 | 29 | 14.5 | +0.05 (+0.17%) | 16,313 |
| 26 Jul 2017 | INR | 29 | 29 | 27.95 | 28.95 | 14.475 | 0.0 (0.0%) | 20,277 |
| 25 Jul 2017 | INR | 29.45 | 29.45 | 27.3 | 28.95 | 14.475 | +0.45 (+1.58%) | 15,598 |
| 24 Jul 2017 | INR | 29 | 29 | 27.5 | 28.5 | 14.25 | -0.2 (-0.70%) | 10,495 |
| 21 Jul 2017 | INR | 29.5 | 29.5 | 27.8 | 28.7 | 14.35 | -0.5 (-1.71%) | 18,421 |
| 20 Jul 2017 | INR | 29.4 | 29.4 | 28.1 | 29.2 | 14.6 | +0.05 (+0.17%) | 14,921 |
| 19 Jul 2017 | INR | 29.5 | 29.5 | 28.45 | 29.15 | 14.575 | -0.7 (-2.35%) | 15,360 |
| 18 Jul 2017 | INR | 30.7 | 30.7 | 28.2 | 29.85 | 14.925 | +0.25 (+0.84%) | 10,739 |
| 17 Jul 2017 | INR | 30 | 30 | 28.4 | 29.6 | 14.8 | -0.15 (-0.50%) | 13,250 |
| 14 Jul 2017 | INR | 30.95 | 30.95 | 28.7 | 29.75 | 14.875 | -0.15 (-0.50%) | 11,363 |
| 13 Jul 2017 | INR | 30.8 | 30.8 | 28.5 | 29.9 | 14.95 | +0.3 (+1.01%) | 12,925 |
| 12 Jul 2017 | INR | 28.9 | 30.4 | 28.4 | 29.6 | 14.8 | -0.05 (-0.17%) | 11,847 |
| 11 Jul 2017 | INR | 29 | 30 | 27.75 | 29.65 | 14.825 | +0.75 (+2.60%) | 25,508 |
| 10 Jul 2017 | INR | 29 | 29 | 27.55 | 28.9 | 14.45 | 0.0 (0.0%) | 9,357 |
| 7 Jul 2017 | INR | 28 | 29.05 | 26.8 | 28.9 | 14.45 | +1.05 (+3.77%) | 16,392 |
| 6 Jul 2017 | INR | 26.95 | 27.85 | 25.8 | 27.85 | 13.925 | +1.25 (+4.70%) | 10,233 |
| 5 Jul 2017 | INR | 29 | 29 | 26.4 | 26.6 | 13.3 | -1.15 (-4.14%) | 22,948 |
| 4 Jul 2017 | INR | 27.5 | 27.95 | 25.4 | 27.75 | 13.875 | +1.05 (+3.93%) | 19,663 |
| 3 Jul 2017 | INR | 27.05 | 28.9 | 26.35 | 26.7 | 13.35 | -1 (-3.61%) | 11,821 |
