| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 43.75 | 45 | 42.2 | 44 | 29.3333 | -1.05 (-2.33%) | 3,171 |
| 10 Aug 2017 | INR | 46.6 | 46.6 | 44.35 | 45.05 | 30.0333 | -2.35 (-4.96%) | 1,280 |
| 9 Aug 2017 | INR | 48.8 | 48.8 | 47.15 | 47.4 | 31.6 | -0.9 (-1.86%) | 1,108 |
| 8 Aug 2017 | INR | 48.05 | 49.35 | 48.05 | 48.3 | 32.2 | -1.6 (-3.21%) | 883 |
| 7 Aug 2017 | INR | 48.25 | 49.9 | 48.25 | 49.9 | 33.2667 | +1.2 (+2.46%) | 21 |
| 4 Aug 2017 | INR | 48.45 | 49.5 | 48.1 | 48.7 | 32.4667 | -0.5 (-1.02%) | 1,062 |
| 3 Aug 2017 | INR | 49.7 | 49.75 | 49.1 | 49.2 | 32.8 | -0.1 (-0.20%) | 1,030 |
| 2 Aug 2017 | INR | 49.3 | 49.3 | 49.25 | 49.3 | 32.8667 | -0.25 (-0.50%) | 300 |
| 1 Aug 2017 | INR | 50.7 | 50.7 | 49.15 | 49.55 | 33.0333 | -0.15 (-0.30%) | 2,149 |
| 31 Jul 2017 | INR | 50.55 | 50.55 | 49.35 | 49.7 | 33.1333 | -0.35 (-0.70%) | 1,821 |
| 28 Jul 2017 | INR | 48.8 | 50.45 | 48.8 | 50.05 | 33.3667 | +0.9 (+1.83%) | 2,259 |
| 27 Jul 2017 | INR | 49.05 | 50.65 | 49 | 49.15 | 32.7667 | -0.45 (-0.91%) | 2,352 |
| 26 Jul 2017 | INR | 49.5 | 51.5 | 49.5 | 49.6 | 33.0667 | -0.1 (-0.20%) | 1,209 |
| 25 Jul 2017 | INR | 49.25 | 50 | 49 | 49.7 | 33.1333 | +0.45 (+0.91%) | 1,416 |
| 24 Jul 2017 | INR | 51.95 | 51.95 | 49 | 49.25 | 32.8333 | -0.95 (-1.89%) | 2,261 |
| 21 Jul 2017 | INR | 50 | 50.8 | 49.4 | 50.2 | 33.4667 | +0.2 (+0.40%) | 2,411 |
| 20 Jul 2017 | INR | 51.25 | 51.25 | 49.65 | 50 | 33.3333 | 0.0 (0.0%) | 1,290 |
| 19 Jul 2017 | INR | 49 | 50 | 49 | 50 | 33.3333 | +0.45 (+0.91%) | 1,260 |
| 18 Jul 2017 | INR | 49.55 | 49.55 | 49.55 | 49.55 | 33.0333 | 0.0 (0.0%) | 0 |
| 17 Jul 2017 | INR | 49.5 | 51 | 49.5 | 49.55 | 33.0333 | +1.5 (+3.12%) | 1,361 |
| 14 Jul 2017 | INR | 49.85 | 50.45 | 48 | 48.05 | 32.0333 | -2.95 (-5.78%) | 14,594 |
| 13 Jul 2017 | INR | 50.95 | 51 | 50.95 | 51 | 34 | +0.55 (+1.09%) | 921 |
| 12 Jul 2017 | INR | 50.3 | 50.45 | 50.3 | 50.45 | 33.6333 | -0.15 (-0.30%) | 150 |
| 11 Jul 2017 | INR | 50.2 | 51.95 | 50.2 | 50.6 | 33.7333 | +0.35 (+0.70%) | 1,355 |
| 10 Jul 2017 | INR | 52.4 | 52.4 | 50.2 | 50.25 | 33.5 | -1.8 (-3.46%) | 1,214 |
| 7 Jul 2017 | INR | 52.85 | 53 | 51.6 | 52.05 | 34.7 | -0.1 (-0.19%) | 9,884 |
| 6 Jul 2017 | INR | 50.3 | 53 | 50.3 | 52.15 | 34.7667 | +1.35 (+2.66%) | 2,900 |
| 5 Jul 2017 | INR | 50 | 51.95 | 49.1 | 50.8 | 33.8667 | +0.4 (+0.79%) | 1,690 |
| 4 Jul 2017 | INR | 50.4 | 50.4 | 50.4 | 50.4 | 33.6 | +1.5 (+3.07%) | 10 |
| 3 Jul 2017 | INR | 49.9 | 49.9 | 48.6 | 48.9 | 32.6 | -1.05 (-2.10%) | 2,702 |
