| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 27.5 | 28.15 | 25.9 | 27.35 | 27.35 | -1.4 (-4.87%) | 2,098,773 |
| 10 Aug 2017 | INR | 31.1 | 31.1 | 27.7 | 28.75 | 28.75 | -2.8 (-8.87%) | 2,703,663 |
| 9 Aug 2017 | INR | 31.6 | 32.85 | 30.85 | 31.55 | 31.55 | -0.1 (-0.32%) | 733,148 |
| 8 Aug 2017 | INR | 33 | 33.2 | 31.35 | 31.65 | 31.65 | -1.2 (-3.65%) | 759,753 |
| 7 Aug 2017 | INR | 32.8 | 33.55 | 32.75 | 32.85 | 32.85 | 0.0 (0.0%) | 618,798 |
| 4 Aug 2017 | INR | 32.5 | 32.95 | 32 | 32.85 | 32.85 | +0.4 (+1.23%) | 646,717 |
| 3 Aug 2017 | INR | 33.3 | 33.35 | 32 | 32.45 | 32.45 | -0.7 (-2.11%) | 1,286,718 |
| 2 Aug 2017 | INR | 33.35 | 33.65 | 32.95 | 33.15 | 33.15 | -0.2 (-0.60%) | 459,694 |
| 1 Aug 2017 | INR | 33.5 | 33.9 | 33.25 | 33.35 | 33.35 | -0.1 (-0.30%) | 543,372 |
| 31 Jul 2017 | INR | 33.8 | 33.95 | 33.2 | 33.45 | 33.45 | -0.25 (-0.74%) | 550,703 |
| 28 Jul 2017 | INR | 33.55 | 34 | 33.2 | 33.7 | 33.7 | -0.2 (-0.59%) | 1,106,286 |
| 27 Jul 2017 | INR | 35.1 | 35.45 | 32.6 | 33.9 | 33.9 | -1.05 (-3.00%) | 2,445,755 |
| 26 Jul 2017 | INR | 33 | 35.15 | 33 | 34.95 | 34.95 | +1.85 (+5.59%) | 2,826,076 |
| 25 Jul 2017 | INR | 33.2 | 33.6 | 32.9 | 33.1 | 33.1 | +0.05 (+0.15%) | 1,177,905 |
| 24 Jul 2017 | INR | 32.3 | 33.75 | 31.65 | 33.05 | 33.05 | +1.1 (+3.44%) | 2,686,170 |
| 21 Jul 2017 | INR | 30 | 32.45 | 29.85 | 31.95 | 31.95 | +2.1 (+7.04%) | 3,022,507 |
| 20 Jul 2017 | INR | 30.2 | 30.4 | 29.8 | 29.85 | 29.85 | -0.4 (-1.32%) | 442,633 |
| 19 Jul 2017 | INR | 30 | 30.35 | 29.85 | 30.25 | 30.25 | +0.35 (+1.17%) | 843,666 |
| 18 Jul 2017 | INR | 29.9 | 30.5 | 29.6 | 29.9 | 29.9 | -0.1 (-0.33%) | 719,244 |
| 17 Jul 2017 | INR | 29.7 | 30.2 | 29.65 | 30 | 30 | +0.3 (+1.01%) | 803,840 |
| 14 Jul 2017 | INR | 30.25 | 30.45 | 29.55 | 29.7 | 29.7 | -0.55 (-1.82%) | 621,661 |
| 13 Jul 2017 | INR | 29.7 | 30.6 | 29.3 | 30.25 | 30.25 | +0.85 (+2.89%) | 1,771,684 |
| 12 Jul 2017 | INR | 29.1 | 29.65 | 28.8 | 29.4 | 29.4 | +0.1 (+0.34%) | 892,869 |
| 11 Jul 2017 | INR | 29.95 | 30.4 | 29.05 | 29.3 | 29.3 | -0.5 (-1.68%) | 1,317,294 |
| 10 Jul 2017 | INR | 29 | 30 | 28.8 | 29.8 | 29.8 | +1.35 (+4.75%) | 3,665,257 |
| 7 Jul 2017 | INR | 28.3 | 28.75 | 28.1 | 28.45 | 28.45 | +0.15 (+0.53%) | 560,988 |
| 6 Jul 2017 | INR | 28.85 | 28.85 | 28.25 | 28.3 | 28.3 | -0.45 (-1.57%) | 768,732 |
| 5 Jul 2017 | INR | 28.85 | 28.9 | 28.45 | 28.75 | 28.75 | -0.15 (-0.52%) | 715,938 |
| 4 Jul 2017 | INR | 30 | 30 | 28.65 | 28.9 | 28.9 | -0.8 (-2.69%) | 595,106 |
| 3 Jul 2017 | INR | 29.95 | 30.25 | 29.55 | 29.7 | 29.7 | 0.0 (0.0%) | 764,569 |
