| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | INR | 31.4 | 32.75 | 30.55 | 32.4 | 32.4 | +2.4 (+8%) | 5,087 |
| 1 Aug 2017 | INR | 28 | 31 | 28 | 30 | 30 | +1.4 (+4.90%) | 8,179 |
| 31 Jul 2017 | INR | 28.5 | 29.5 | 28.5 | 28.6 | 28.6 | +0.1 (+0.35%) | 807 |
| 28 Jul 2017 | INR | 27.6 | 28.5 | 27.6 | 28.5 | 28.5 | -1.3 (-4.36%) | 1,083 |
| 27 Jul 2017 | INR | 29.75 | 29.8 | 29.7 | 29.8 | 29.8 | -1.2 (-3.87%) | 400 |
| 26 Jul 2017 | INR | 31.15 | 31.15 | 31 | 31 | 31 | -0.6 (-1.90%) | 250 |
| 25 Jul 2017 | INR | 31.7 | 33 | 31.4 | 31.6 | 31.6 | +0.2 (+0.64%) | 5,116 |
| 24 Jul 2017 | INR | 31 | 34.5 | 30.7 | 31.4 | 31.4 | +0.65 (+2.11%) | 24,646 |
| 21 Jul 2017 | INR | 28.65 | 33 | 28.65 | 30.75 | 30.75 | +0.85 (+2.84%) | 18,582 |
| 20 Jul 2017 | INR | 30.05 | 30.85 | 28.25 | 29.9 | 29.9 | +0.4 (+1.36%) | 12,788 |
| 19 Jul 2017 | INR | 27 | 30 | 27 | 29.5 | 29.5 | +4.5 (+18%) | 4,777 |
| 18 Jul 2017 | INR | 24.85 | 25 | 24.85 | 25 | 25 | -0.05 (-0.20%) | 450 |
| 17 Jul 2017 | INR | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 14 Jul 2017 | INR | 25 | 25.65 | 25 | 25.05 | 25.05 | -1.5 (-5.65%) | 300 |
| 13 Jul 2017 | INR | 27.6 | 27.6 | 26.55 | 26.55 | 26.55 | -0.45 (-1.67%) | 418 |
| 12 Jul 2017 | INR | 27.4 | 27.4 | 27 | 27 | 27 | +1.15 (+4.45%) | 621 |
| 11 Jul 2017 | INR | 25.5 | 26 | 25.5 | 25.85 | 25.85 | -0.2 (-0.77%) | 150 |
| 10 Jul 2017 | INR | 24.5 | 26.75 | 24.5 | 26.05 | 26.05 | -0.15 (-0.57%) | 435 |
| 7 Jul 2017 | INR | 25.65 | 26.9 | 25 | 26.2 | 26.2 | -0.3 (-1.13%) | 2,090 |
| 6 Jul 2017 | INR | 26.85 | 27.2 | 26.5 | 26.5 | 26.5 | +0.15 (+0.57%) | 1,510 |
| 5 Jul 2017 | INR | 23.4 | 27.4 | 23.4 | 26.35 | 26.35 | +0.7 (+2.73%) | 3,549 |
| 4 Jul 2017 | INR | 24.15 | 25.65 | 24.15 | 25.65 | 25.65 | +0.15 (+0.59%) | 220 |
| 3 Jul 2017 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 10 |
| 30 Jun 2017 | INR | 24.5 | 25.5 | 24.5 | 25.5 | 25.5 | +1 (+4.08%) | 3,574 |
| 29 Jun 2017 | INR | 24.3 | 24.8 | 24.3 | 24.5 | 24.5 | +0.7 (+2.94%) | 2,357 |
| 28 Jun 2017 | INR | 23.45 | 24 | 23.35 | 23.8 | 23.8 | -1.2 (-4.80%) | 300 |
| 27 Jun 2017 | INR | 25 | 25 | 25 | 25 | 25 | +0.9 (+3.73%) | 75 |
| 23 Jun 2017 | INR | 25.15 | 25.4 | 23.95 | 24.1 | 24.1 | -2.85 (-10.58%) | 5,394 |
| 22 Jun 2017 | INR | 27.8 | 27.8 | 26.1 | 26.95 | 26.95 | -0.25 (-0.92%) | 613 |
| 21 Jun 2017 | INR | 27.75 | 27.75 | 26 | 27.2 | 27.2 | -0.6 (-2.16%) | 1,355 |
