| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | INR | 33 | 37.8 | 33 | 36.45 | 36.45 | +4.45 (+13.91%) | 205,691 |
| 4 Sep 2017 | INR | 31 | 36.65 | 28.8 | 32 | 32 | +1.4 (+4.58%) | 214,557 |
| 1 Sep 2017 | INR | 30.5 | 33.8 | 27.5 | 30.6 | 30.6 | +2.15 (+7.56%) | 71,587 |
| 31 Aug 2017 | INR | 27.75 | 32.1 | 26.7 | 28.45 | 28.45 | +1.7 (+6.36%) | 40,126 |
| 30 Aug 2017 | INR | 26.85 | 27.85 | 26.25 | 26.75 | 26.75 | +0.35 (+1.33%) | 3,142 |
| 29 Aug 2017 | INR | 27.15 | 27.15 | 25.15 | 26.4 | 26.4 | +0.35 (+1.34%) | 3,683 |
| 28 Aug 2017 | INR | 27.75 | 27.75 | 26 | 26.05 | 26.05 | -0.7 (-2.62%) | 4,859 |
| 24 Aug 2017 | INR | 27 | 27 | 26.1 | 26.75 | 26.75 | -0.2 (-0.74%) | 453 |
| 23 Aug 2017 | INR | 26.4 | 27 | 24.6 | 26.95 | 26.95 | +0.1 (+0.37%) | 1,926 |
| 22 Aug 2017 | INR | 27.2 | 27.9 | 25.45 | 26.85 | 26.85 | -0.75 (-2.72%) | 4,394 |
| 21 Aug 2017 | INR | 27.5 | 27.9 | 27.05 | 27.6 | 27.6 | +0.2 (+0.73%) | 2,496 |
| 18 Aug 2017 | INR | 27.2 | 27.4 | 27.2 | 27.4 | 27.4 | +0.3 (+1.11%) | 1,766 |
| 17 Aug 2017 | INR | 26.3 | 29.8 | 26.3 | 27.1 | 27.1 | +0.1 (+0.37%) | 3,026 |
| 16 Aug 2017 | INR | 29.1 | 30.5 | 26.15 | 27 | 27 | +0.65 (+2.47%) | 4,247 |
| 14 Aug 2017 | INR | 25 | 27.45 | 24 | 26.35 | 26.35 | +0.85 (+3.33%) | 3,553 |
| 11 Aug 2017 | INR | 26.5 | 26.5 | 23.2 | 25.5 | 25.5 | -1.5 (-5.56%) | 12,858 |
| 10 Aug 2017 | INR | 29.5 | 29.5 | 26.5 | 27 | 27 | -1.1 (-3.91%) | 7,672 |
| 9 Aug 2017 | INR | 28.5 | 29 | 27.2 | 28.1 | 28.1 | -0.85 (-2.94%) | 206,030 |
| 8 Aug 2017 | INR | 31.95 | 31.95 | 28.25 | 28.95 | 28.95 | -0.75 (-2.53%) | 6,788 |
| 7 Aug 2017 | INR | 32 | 32 | 29.55 | 29.7 | 29.7 | -1.05 (-3.41%) | 6,608 |
| 4 Aug 2017 | INR | 33 | 33 | 29.15 | 30.75 | 30.75 | -0.3 (-0.97%) | 2,867 |
| 3 Aug 2017 | INR | 32 | 32 | 30.25 | 31.05 | 31.05 | -0.75 (-2.36%) | 5,727 |
| 2 Aug 2017 | INR | 32.8 | 35.6 | 29 | 31.8 | 31.8 | +2.1 (+7.07%) | 24,262 |
| 1 Aug 2017 | INR | 31.35 | 31.35 | 28.55 | 29.7 | 29.7 | +1.2 (+4.21%) | 3,840 |
| 31 Jul 2017 | INR | 29.8 | 30 | 28.05 | 28.5 | 28.5 | +0.35 (+1.24%) | 5,933 |
| 28 Jul 2017 | INR | 29 | 30 | 28 | 28.15 | 28.15 | -1.15 (-3.92%) | 8,853 |
| 27 Jul 2017 | INR | 31 | 31 | 29.3 | 29.3 | 29.3 | -1.75 (-5.64%) | 4,386 |
| 26 Jul 2017 | INR | 33.8 | 34.4 | 30.25 | 31.05 | 31.05 | -1.3 (-4.02%) | 8,079 |
| 25 Jul 2017 | INR | 33 | 33.5 | 31.5 | 32.35 | 32.35 | +0.15 (+0.47%) | 10,453 |
| 24 Jul 2017 | INR | 30 | 34.75 | 28.55 | 32.2 | 32.2 | +1.3 (+4.21%) | 64,793 |
