| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 24.95 | 24.95 | 23.5 | 23.8 | 23.8 | -1 (-4.03%) | 183,787 |
| 8 Aug 2017 | INR | 26.45 | 27 | 24.7 | 24.8 | 24.8 | -1.6 (-6.06%) | 348,740 |
| 7 Aug 2017 | INR | 25.3 | 26.7 | 25.1 | 26.4 | 26.4 | +1.15 (+4.55%) | 117,694 |
| 4 Aug 2017 | INR | 25.8 | 25.85 | 24.8 | 25.25 | 25.25 | -0.5 (-1.94%) | 152,591 |
| 3 Aug 2017 | INR | 26.65 | 27.1 | 25.5 | 25.75 | 25.75 | -0.8 (-3.01%) | 179,958 |
| 2 Aug 2017 | INR | 26.75 | 27.15 | 26.4 | 26.55 | 26.55 | -0.3 (-1.12%) | 137,784 |
| 1 Aug 2017 | INR | 27 | 27.25 | 26.45 | 26.85 | 26.85 | +0.15 (+0.56%) | 136,459 |
| 31 Jul 2017 | INR | 27.65 | 28.3 | 26.4 | 26.7 | 26.7 | -0.95 (-3.44%) | 196,780 |
| 28 Jul 2017 | INR | 27.7 | 28.1 | 27.35 | 27.65 | 27.65 | -0.1 (-0.36%) | 131,653 |
| 27 Jul 2017 | INR | 29.2 | 29.75 | 27.55 | 27.75 | 27.75 | -1.2 (-4.15%) | 345,772 |
| 26 Jul 2017 | INR | 27.05 | 29.05 | 27.05 | 28.95 | 28.95 | +1.25 (+4.51%) | 510,978 |
| 25 Jul 2017 | INR | 26.85 | 27.9 | 26.75 | 27.7 | 27.7 | +1.1 (+4.14%) | 480,044 |
| 24 Jul 2017 | INR | 26.95 | 27.45 | 26.35 | 26.6 | 26.6 | -0.35 (-1.30%) | 266,458 |
| 21 Jul 2017 | INR | 26.9 | 27.8 | 26.5 | 26.95 | 26.95 | 0.0 (0.0%) | 174,172 |
| 20 Jul 2017 | INR | 26.85 | 27.2 | 26.55 | 26.95 | 26.95 | +0.1 (+0.37%) | 94,800 |
| 19 Jul 2017 | INR | 26.65 | 27.25 | 26.65 | 26.85 | 26.85 | +0.15 (+0.56%) | 92,865 |
| 18 Jul 2017 | INR | 27.45 | 28 | 26.35 | 26.7 | 26.7 | -1 (-3.61%) | 480,521 |
| 17 Jul 2017 | INR | 28.75 | 28.75 | 27.4 | 27.7 | 27.7 | -0.35 (-1.25%) | 160,542 |
| 14 Jul 2017 | INR | 28.35 | 29 | 27.3 | 28.05 | 28.05 | -0.5 (-1.75%) | 284,927 |
| 13 Jul 2017 | INR | 29 | 29.3 | 28.1 | 28.55 | 28.55 | -0.15 (-0.52%) | 203,118 |
| 12 Jul 2017 | INR | 28.25 | 29.1 | 27.8 | 28.7 | 28.7 | +0.85 (+3.05%) | 301,490 |
| 11 Jul 2017 | INR | 28.5 | 28.95 | 27.65 | 27.85 | 27.85 | -0.8 (-2.79%) | 194,114 |
| 10 Jul 2017 | INR | 28.1 | 29.2 | 28.1 | 28.65 | 28.65 | +0.1 (+0.35%) | 55,087 |
| 7 Jul 2017 | INR | 29.5 | 30.25 | 28.25 | 28.55 | 28.55 | -1.1 (-3.71%) | 1,038,993 |
| 6 Jul 2017 | INR | 29.1 | 30.2 | 29.1 | 29.65 | 29.65 | +0.85 (+2.95%) | 382,455 |
| 5 Jul 2017 | INR | 29.5 | 29.65 | 28.55 | 28.8 | 28.8 | -0.45 (-1.54%) | 449,745 |
| 4 Jul 2017 | INR | 30.45 | 30.95 | 28.75 | 29.25 | 29.25 | -0.25 (-0.85%) | 1,550,230 |
| 3 Jul 2017 | INR | 28.3 | 29.5 | 28.15 | 29.5 | 29.5 | +1.4 (+4.98%) | 663,778 |
| 30 Jun 2017 | INR | 28.7 | 29.5 | 27.8 | 28.1 | 28.1 | -0.55 (-1.92%) | 507,526 |
| 29 Jun 2017 | INR | 27.9 | 28.95 | 27.5 | 28.65 | 28.65 | +1.05 (+3.80%) | 920,637 |
