| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | INR | 30 | 33.85 | 28.3 | 30.9 | 30.9 | +1.9 (+6.55%) | 90,458 |
| 20 Jul 2017 | INR | 30.85 | 30.9 | 28.5 | 29 | 29 | -0.5 (-1.69%) | 15,942 |
| 19 Jul 2017 | INR | 25.4 | 30.85 | 25 | 29.5 | 29.5 | +3.7 (+14.34%) | 114,314 |
| 18 Jul 2017 | INR | 25.5 | 26.35 | 24.45 | 25.8 | 25.8 | -0.25 (-0.96%) | 1,748 |
| 17 Jul 2017 | INR | 25.6 | 26.5 | 25.6 | 26.05 | 26.05 | +0.05 (+0.19%) | 2,413 |
| 14 Jul 2017 | INR | 26.1 | 27.6 | 25.4 | 26 | 26 | -0.4 (-1.52%) | 10,803 |
| 13 Jul 2017 | INR | 26.8 | 27.8 | 26.4 | 26.4 | 26.4 | -0.35 (-1.31%) | 5,895 |
| 12 Jul 2017 | INR | 26.4 | 28 | 26.4 | 26.75 | 26.75 | +0.65 (+2.49%) | 6,958 |
| 11 Jul 2017 | INR | 26 | 27.9 | 26 | 26.1 | 26.1 | +0.05 (+0.19%) | 5,657 |
| 10 Jul 2017 | INR | 26 | 26.05 | 25.8 | 26.05 | 26.05 | -0.2 (-0.76%) | 402 |
| 7 Jul 2017 | INR | 27.45 | 28.2 | 24.5 | 26.25 | 26.25 | -0.35 (-1.32%) | 3,857 |
| 6 Jul 2017 | INR | 26.05 | 28 | 26.05 | 26.6 | 26.6 | +0.1 (+0.38%) | 7,058 |
| 5 Jul 2017 | INR | 25.5 | 27.15 | 25 | 26.5 | 26.5 | +1.35 (+5.37%) | 22,948 |
| 4 Jul 2017 | INR | 25.55 | 25.7 | 24.1 | 25.15 | 25.15 | +0.65 (+2.65%) | 1,066 |
| 3 Jul 2017 | INR | 25 | 25 | 24.2 | 24.5 | 24.5 | -1.1 (-4.30%) | 274 |
| 30 Jun 2017 | INR | 24.2 | 25.9 | 23.55 | 25.6 | 25.6 | +0.7 (+2.81%) | 4,058 |
| 29 Jun 2017 | INR | 23 | 25.45 | 23 | 24.9 | 24.9 | +1.7 (+7.33%) | 6,413 |
| 28 Jun 2017 | INR | 24.2 | 24.4 | 22.5 | 23.2 | 23.2 | -1.55 (-6.26%) | 1,713 |
| 27 Jun 2017 | INR | 24.9 | 25 | 23.4 | 24.75 | 24.75 | +0.45 (+1.85%) | 2,530 |
| 23 Jun 2017 | INR | 25.5 | 26.9 | 23.45 | 24.3 | 24.3 | -0.85 (-3.38%) | 18,915 |
| 22 Jun 2017 | INR | 28.4 | 28.4 | 25.05 | 25.15 | 25.15 | -0.85 (-3.27%) | 4,931 |
| 21 Jun 2017 | INR | 26 | 27.8 | 23.8 | 26 | 26 | -0.65 (-2.44%) | 5,397 |
| 20 Jun 2017 | INR | 29.55 | 30.7 | 26.05 | 26.65 | 26.65 | -0.05 (-0.19%) | 14,832 |
| 19 Jun 2017 | INR | 26.35 | 27 | 25.75 | 26.7 | 26.7 | +0.25 (+0.95%) | 5,456 |
| 16 Jun 2017 | INR | 29.95 | 30.4 | 24.4 | 26.45 | 26.45 | -2.7 (-9.26%) | 72,782 |
| 15 Jun 2017 | INR | 24.8 | 29.15 | 24.8 | 29.15 | 29.15 | +4.85 (+19.96%) | 94,615 |
| 14 Jun 2017 | INR | 24 | 24.3 | 23.1 | 24.3 | 24.3 | -0.35 (-1.42%) | 2,325 |
| 13 Jun 2017 | INR | 23.1 | 25 | 22.1 | 24.65 | 24.65 | +1.7 (+7.41%) | 1,083 |
| 12 Jun 2017 | INR | 23.7 | 23.7 | 22.85 | 22.95 | 22.95 | -1.45 (-5.94%) | 209 |
| 9 Jun 2017 | INR | 23.95 | 24.4 | 23.5 | 24.4 | 24.4 | +0.45 (+1.88%) | 946 |
