| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 35 | 36.85 | 33.8 | 34.85 | 34.85 | -0.55 (-1.55%) | 41,716 |
| 10 Aug 2017 | INR | 36.1 | 36.9 | 35 | 35.4 | 35.4 | -0.7 (-1.94%) | 28,683 |
| 9 Aug 2017 | INR | 36 | 37 | 36 | 36.1 | 36.1 | -1 (-2.70%) | 21,414 |
| 8 Aug 2017 | INR | 36.3 | 38.5 | 36 | 37.1 | 37.1 | -1.3 (-3.39%) | 35,735 |
| 7 Aug 2017 | INR | 39.35 | 39.35 | 37.85 | 38.4 | 38.4 | +0.6 (+1.59%) | 46,152 |
| 4 Aug 2017 | INR | 36.8 | 38 | 36.15 | 37.8 | 37.8 | +1.75 (+4.85%) | 52,188 |
| 3 Aug 2017 | INR | 38 | 39.2 | 34.5 | 36.05 | 36.05 | -2.45 (-6.36%) | 76,232 |
| 2 Aug 2017 | INR | 38.15 | 39.45 | 38 | 38.5 | 38.5 | -0.25 (-0.65%) | 9,514 |
| 1 Aug 2017 | INR | 38.85 | 39.35 | 37.85 | 38.75 | 38.75 | +0.9 (+2.38%) | 21,619 |
| 31 Jul 2017 | INR | 40 | 40 | 37.5 | 37.85 | 37.85 | -1 (-2.57%) | 50,184 |
| 28 Jul 2017 | INR | 37.75 | 39.4 | 37.2 | 38.85 | 38.85 | +0.8 (+2.10%) | 44,797 |
| 27 Jul 2017 | INR | 38 | 39 | 37.75 | 38.05 | 38.05 | -0.2 (-0.52%) | 31,545 |
| 26 Jul 2017 | INR | 38.85 | 39.35 | 37.6 | 38.25 | 38.25 | -0.75 (-1.92%) | 67,842 |
| 25 Jul 2017 | INR | 39.9 | 39.9 | 38.8 | 39 | 39 | -0.05 (-0.13%) | 17,939 |
| 24 Jul 2017 | INR | 39.75 | 39.9 | 39 | 39.05 | 39.05 | -0.4 (-1.01%) | 38,368 |
| 21 Jul 2017 | INR | 40.2 | 40.5 | 39.3 | 39.45 | 39.45 | -0.5 (-1.25%) | 29,865 |
| 20 Jul 2017 | INR | 40.1 | 40.75 | 39.6 | 39.95 | 39.95 | -0.4 (-0.99%) | 15,806 |
| 19 Jul 2017 | INR | 40.6 | 40.6 | 39 | 40.35 | 40.35 | +0.5 (+1.25%) | 39,943 |
| 18 Jul 2017 | INR | 40.3 | 41 | 39.5 | 39.85 | 39.85 | -0.55 (-1.36%) | 26,815 |
| 17 Jul 2017 | INR | 39.3 | 40.6 | 39.3 | 40.4 | 40.4 | +0.85 (+2.15%) | 37,306 |
| 14 Jul 2017 | INR | 40.8 | 40.8 | 39.15 | 39.55 | 39.55 | -0.3 (-0.75%) | 40,845 |
| 13 Jul 2017 | INR | 40.15 | 41.4 | 39.5 | 39.85 | 39.85 | -0.5 (-1.24%) | 72,199 |
| 12 Jul 2017 | INR | 40.1 | 41.15 | 40.1 | 40.35 | 40.35 | -0.25 (-0.62%) | 13,669 |
| 11 Jul 2017 | INR | 40.9 | 41.05 | 40.15 | 40.6 | 40.6 | +0.1 (+0.25%) | 30,543 |
| 10 Jul 2017 | INR | 41.75 | 41.75 | 39.8 | 40.5 | 40.5 | +0.5 (+1.25%) | 18,197 |
| 7 Jul 2017 | INR | 40.95 | 40.95 | 39.5 | 40 | 40 | -0.3 (-0.74%) | 28,309 |
| 6 Jul 2017 | INR | 40.4 | 41.9 | 40 | 40.3 | 40.3 | 0.0 (0.0%) | 85,026 |
| 5 Jul 2017 | INR | 40.25 | 40.9 | 39.75 | 40.3 | 40.3 | +0.05 (+0.12%) | 24,921 |
| 4 Jul 2017 | INR | 40.5 | 40.5 | 40 | 40.25 | 40.25 | +0.25 (+0.63%) | 29,433 |
| 3 Jul 2017 | INR | 40.5 | 40.5 | 39.8 | 40 | 40 | +0.3 (+0.76%) | 25,306 |
