| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 28.5 | 29.4 | 28.05 | 29 | 29 | +0.85 (+3.02%) | 8,252 |
| 14 Aug 2017 | INR | 28.4 | 29.55 | 28 | 28.15 | 28.15 | -0.4 (-1.40%) | 6,771 |
| 11 Aug 2017 | INR | 29.85 | 29.85 | 27.5 | 28.55 | 28.55 | -0.25 (-0.87%) | 12,400 |
| 10 Aug 2017 | INR | 29.75 | 30.9 | 28.75 | 28.8 | 28.8 | -0.95 (-3.19%) | 20,098 |
| 9 Aug 2017 | INR | 29.8 | 30.75 | 29.5 | 29.75 | 29.75 | -0.05 (-0.17%) | 9,648 |
| 8 Aug 2017 | INR | 31 | 31 | 29.65 | 29.8 | 29.8 | -0.25 (-0.83%) | 14,761 |
| 7 Aug 2017 | INR | 32.8 | 32.8 | 29.9 | 30.05 | 30.05 | -1.4 (-4.45%) | 55,817 |
| 4 Aug 2017 | INR | 30.8 | 32 | 30.5 | 31.45 | 31.45 | -0.25 (-0.79%) | 9,381 |
| 3 Aug 2017 | INR | 32.6 | 32.6 | 30.7 | 31.7 | 31.7 | -0.6 (-1.86%) | 7,620 |
| 2 Aug 2017 | INR | 33.6 | 33.6 | 31.9 | 32.3 | 32.3 | -0.05 (-0.15%) | 3,995 |
| 1 Aug 2017 | INR | 33.75 | 33.75 | 31.75 | 32.35 | 32.35 | -0.1 (-0.31%) | 5,572 |
| 31 Jul 2017 | INR | 33.35 | 33.35 | 32.05 | 32.45 | 32.45 | -0.1 (-0.31%) | 4,546 |
| 28 Jul 2017 | INR | 34.45 | 34.45 | 31.5 | 32.55 | 32.55 | -0.6 (-1.81%) | 16,120 |
| 27 Jul 2017 | INR | 32.25 | 33.7 | 32.25 | 33.15 | 33.15 | -0.3 (-0.90%) | 8,736 |
| 26 Jul 2017 | INR | 33.65 | 33.65 | 33 | 33.45 | 33.45 | +0.15 (+0.45%) | 6,334 |
| 25 Jul 2017 | INR | 32.5 | 34.3 | 32.05 | 33.3 | 33.3 | -0.3 (-0.89%) | 15,403 |
| 24 Jul 2017 | INR | 33 | 34 | 32.2 | 33.6 | 33.6 | +0.6 (+1.82%) | 6,606 |
| 21 Jul 2017 | INR | 34.2 | 34.2 | 32.5 | 33 | 33 | -0.4 (-1.20%) | 14,197 |
| 20 Jul 2017 | INR | 35.3 | 35.3 | 33 | 33.4 | 33.4 | -0.4 (-1.18%) | 7,726 |
| 19 Jul 2017 | INR | 33.5 | 35.95 | 33.5 | 33.8 | 33.8 | -1 (-2.87%) | 12,984 |
| 18 Jul 2017 | INR | 34.1 | 36 | 34.1 | 34.8 | 34.8 | -0.2 (-0.57%) | 9,355 |
| 17 Jul 2017 | INR | 35.7 | 36 | 34.4 | 35 | 35 | -0.7 (-1.96%) | 17,232 |
| 14 Jul 2017 | INR | 36.15 | 36.15 | 34.25 | 35.7 | 35.7 | +1.25 (+3.63%) | 50,795 |
| 13 Jul 2017 | INR | 34.45 | 34.45 | 34 | 34.45 | 34.45 | +1.6 (+4.87%) | 10,545 |
| 12 Jul 2017 | INR | 31.3 | 32.85 | 31.3 | 32.85 | 32.85 | +1.55 (+4.95%) | 23,340 |
| 11 Jul 2017 | INR | 30.7 | 31.8 | 30.7 | 31.3 | 31.3 | +0.6 (+1.95%) | 17,974 |
| 10 Jul 2017 | INR | 30.5 | 31.5 | 30.5 | 30.7 | 30.7 | -0.05 (-0.16%) | 2,707 |
| 7 Jul 2017 | INR | 30.75 | 31.4 | 30.05 | 30.75 | 30.75 | 0.0 (0.0%) | 33,138 |
| 6 Jul 2017 | INR | 30 | 31.3 | 30 | 30.75 | 30.75 | +0.75 (+2.50%) | 27,166 |
| 5 Jul 2017 | INR | 30.1 | 30.25 | 29.5 | 30 | 30 | +0.05 (+0.17%) | 11,272 |
