| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | INR | 26.7 | 26.7 | 25.75 | 26 | 26 | -0.3 (-1.14%) | 67,736 |
| 28 Jul 2017 | INR | 26.25 | 26.85 | 26.1 | 26.3 | 26.3 | 0.0 (0.0%) | 35,026 |
| 27 Jul 2017 | INR | 27.3 | 27.3 | 26.2 | 26.3 | 26.3 | -0.7 (-2.59%) | 64,254 |
| 26 Jul 2017 | INR | 27.3 | 27.65 | 26.75 | 27 | 27 | -0.1 (-0.37%) | 211,431 |
| 25 Jul 2017 | INR | 26.4 | 27.6 | 26.1 | 27.1 | 27.1 | +0.95 (+3.63%) | 203,111 |
| 24 Jul 2017 | INR | 26.3 | 26.75 | 26 | 26.15 | 26.15 | +0.1 (+0.38%) | 78,517 |
| 21 Jul 2017 | INR | 26.6 | 27.1 | 25.9 | 26.05 | 26.05 | -0.5 (-1.88%) | 80,438 |
| 20 Jul 2017 | INR | 27.2 | 27.3 | 26.35 | 26.55 | 26.55 | -0.25 (-0.93%) | 96,203 |
| 19 Jul 2017 | INR | 26.8 | 27.4 | 26.3 | 26.8 | 26.8 | +0.3 (+1.13%) | 44,125 |
| 18 Jul 2017 | INR | 27.25 | 27.35 | 26 | 26.5 | 26.5 | -0.6 (-2.21%) | 40,005 |
| 17 Jul 2017 | INR | 27.9 | 27.9 | 27 | 27.1 | 27.1 | -0.4 (-1.45%) | 27,051 |
| 14 Jul 2017 | INR | 28 | 28 | 27.2 | 27.5 | 27.5 | -0.45 (-1.61%) | 38,151 |
| 13 Jul 2017 | INR | 28.45 | 28.6 | 27.75 | 27.95 | 27.95 | -0.2 (-0.71%) | 35,524 |
| 12 Jul 2017 | INR | 28.45 | 28.6 | 28 | 28.15 | 28.15 | -0.1 (-0.35%) | 27,560 |
| 11 Jul 2017 | INR | 28.6 | 29.2 | 28.1 | 28.25 | 28.25 | -0.55 (-1.91%) | 39,464 |
| 10 Jul 2017 | INR | 29 | 29 | 26.4 | 28.8 | 28.8 | +0.05 (+0.17%) | 7,311 |
| 7 Jul 2017 | INR | 28.65 | 29.4 | 28.4 | 28.75 | 28.75 | +0.1 (+0.35%) | 99,387 |
| 6 Jul 2017 | INR | 28.7 | 29.5 | 28.5 | 28.65 | 28.65 | +0.1 (+0.35%) | 125,120 |
| 5 Jul 2017 | INR | 28.1 | 28.85 | 28.05 | 28.55 | 28.55 | +0.45 (+1.60%) | 51,105 |
| 4 Jul 2017 | INR | 28.25 | 29.3 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 76,561 |
| 3 Jul 2017 | INR | 28.25 | 29.4 | 27.3 | 28.4 | 28.4 | +0.25 (+0.89%) | 66,940 |
| 30 Jun 2017 | INR | 27.1 | 29.5 | 26.85 | 28.15 | 28.15 | +0.75 (+2.74%) | 67,304 |
| 29 Jun 2017 | INR | 27.45 | 27.9 | 26.85 | 27.4 | 27.4 | +0.5 (+1.86%) | 61,834 |
| 28 Jun 2017 | INR | 27.5 | 27.95 | 26.75 | 26.9 | 26.9 | -0.9 (-3.24%) | 63,814 |
| 27 Jun 2017 | INR | 28.05 | 28.45 | 27.25 | 27.8 | 27.8 | -0.55 (-1.94%) | 70,048 |
| 23 Jun 2017 | INR | 29.45 | 30.1 | 27.55 | 28.35 | 28.35 | -0.05 (-0.18%) | 271,277 |
| 22 Jun 2017 | INR | 29.6 | 29.6 | 28.3 | 28.4 | 28.4 | -0.8 (-2.74%) | 85,799 |
| 21 Jun 2017 | INR | 29.2 | 29.95 | 29.05 | 29.2 | 29.2 | -0.2 (-0.68%) | 36,436 |
| 20 Jun 2017 | INR | 30 | 30 | 29.1 | 29.4 | 29.4 | -0.45 (-1.51%) | 91,326 |
| 19 Jun 2017 | INR | 30.25 | 30.85 | 29.25 | 29.85 | 29.85 | -0.75 (-2.45%) | 80,509 |
