| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2017 | INR | 43.8 | 45 | 42 | 43.8 | 43.8 | +0.5 (+1.15%) | 25,962 |
| 4 Aug 2017 | INR | 43 | 44 | 42.5 | 43.3 | 43.3 | +0.5 (+1.17%) | 20,104 |
| 3 Aug 2017 | INR | 44 | 45.4 | 42.6 | 42.8 | 42.8 | -2 (-4.46%) | 49,456 |
| 2 Aug 2017 | INR | 46.8 | 46.8 | 44 | 44.8 | 44.8 | -1.1 (-2.40%) | 27,795 |
| 1 Aug 2017 | INR | 45.5 | 46.5 | 44.9 | 45.9 | 45.9 | +0.7 (+1.55%) | 18,326 |
| 31 Jul 2017 | INR | 46 | 46 | 43.65 | 45.2 | 45.2 | -0.4 (-0.88%) | 24,316 |
| 28 Jul 2017 | INR | 47 | 47 | 45.5 | 45.6 | 45.6 | -1 (-2.15%) | 31,682 |
| 27 Jul 2017 | INR | 48 | 48 | 45.8 | 46.6 | 46.6 | -0.65 (-1.38%) | 39,109 |
| 26 Jul 2017 | INR | 47.2 | 48.7 | 46.7 | 47.25 | 47.25 | -0.4 (-0.84%) | 32,869 |
| 25 Jul 2017 | INR | 49.2 | 49.35 | 47.3 | 47.65 | 47.65 | -0.05 (-0.10%) | 18,358 |
| 24 Jul 2017 | INR | 49.75 | 49.8 | 47.3 | 47.7 | 47.7 | -0.9 (-1.85%) | 32,120 |
| 21 Jul 2017 | INR | 50.15 | 52.8 | 48.55 | 48.6 | 48.6 | -2.5 (-4.89%) | 100,167 |
| 20 Jul 2017 | INR | 51.75 | 51.75 | 50.2 | 51.1 | 51.1 | +1.25 (+2.51%) | 94,705 |
| 19 Jul 2017 | INR | 47.5 | 49.85 | 46.5 | 49.85 | 49.85 | +2.35 (+4.95%) | 148,429 |
| 18 Jul 2017 | INR | 47 | 48.1 | 44.05 | 47.5 | 47.5 | +1.45 (+3.15%) | 141,763 |
| 17 Jul 2017 | INR | 44.45 | 46.05 | 43.15 | 46.05 | 46.05 | +2.15 (+4.90%) | 100,612 |
| 14 Jul 2017 | INR | 44.6 | 45.75 | 43.25 | 43.9 | 43.9 | -1.6 (-3.52%) | 75,356 |
| 13 Jul 2017 | INR | 47.2 | 47.55 | 45.25 | 45.5 | 45.5 | -1.75 (-3.70%) | 81,962 |
| 12 Jul 2017 | INR | 48 | 48.85 | 47.1 | 47.25 | 47.25 | -0.7 (-1.46%) | 58,188 |
| 11 Jul 2017 | INR | 49.9 | 51.5 | 47.5 | 47.95 | 47.95 | -0.95 (-1.94%) | 67,457 |
| 10 Jul 2017 | INR | 50.8 | 50.8 | 45.3 | 48.9 | 48.9 | -0.85 (-1.71%) | 23,126 |
| 7 Jul 2017 | INR | 49.3 | 50.5 | 47.8 | 49.75 | 49.75 | +0.4 (+0.81%) | 167,757 |
| 6 Jul 2017 | INR | 54.5 | 54.6 | 48.3 | 49.35 | 49.35 | -3.75 (-7.06%) | 628,774 |
| 5 Jul 2017 | INR | 57 | 58.65 | 51.55 | 53.1 | 53.1 | -3.35 (-5.93%) | 1,057,016 |
| 4 Jul 2017 | INR | 55.5 | 56.45 | 54.95 | 56.45 | 56.45 | +1.8 (+3.29%) | 985,669 |
| 3 Jul 2017 | INR | 50.5 | 54.8 | 50.5 | 54.65 | 54.65 | +4.55 (+9.08%) | 716,121 |
| 30 Jun 2017 | INR | 53.7 | 53.7 | 47.3 | 50.1 | 50.1 | -1.85 (-3.56%) | 205,097 |
| 29 Jun 2017 | INR | 57 | 58 | 51.5 | 51.95 | 51.95 | -4 (-7.15%) | 293,033 |
| 28 Jun 2017 | INR | 61.4 | 61.5 | 55.5 | 55.95 | 55.95 | -5.7 (-9.25%) | 285,726 |
| 27 Jun 2017 | INR | 63.3 | 63.3 | 56.85 | 61.65 | 61.65 | -1 (-1.60%) | 552,534 |
