| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 38.17 | 41.72 | 38.17 | 41 | 20.5 | +2.5 (+6.49%) | 2,400 |
| 11 Aug 2017 | INR | 41.88 | 41.88 | 38.28 | 38.5 | 19.25 | -0.63 (-1.61%) | 7,488 |
| 10 Aug 2017 | INR | 41 | 42.5 | 38.05 | 39.13 | 19.565 | -2.52 (-6.05%) | 6,066 |
| 9 Aug 2017 | INR | 40.03 | 42.03 | 40.03 | 41.65 | 20.825 | +0.15 (+0.36%) | 8,190 |
| 8 Aug 2017 | INR | 42 | 42 | 40.28 | 41.5 | 20.75 | -0.58 (-1.38%) | 10,344 |
| 7 Aug 2017 | INR | 43.75 | 43.75 | 41.55 | 42.08 | 21.04 | 0.0 (0.0%) | 2,190 |
| 4 Aug 2017 | INR | 41.5 | 43.2 | 41.5 | 42.08 | 21.04 | -0.02 (-0.05%) | 11,354 |
| 3 Aug 2017 | INR | 43.83 | 44 | 42 | 42.1 | 21.05 | -0.9 (-2.09%) | 2,998 |
| 2 Aug 2017 | INR | 43 | 43.58 | 42.88 | 43 | 21.5 | +0.12 (+0.28%) | 5,382 |
| 1 Aug 2017 | INR | 44 | 44 | 42.88 | 42.88 | 21.44 | -0.15 (-0.35%) | 1,138 |
| 31 Jul 2017 | INR | 43 | 43.7 | 41.5 | 43.03 | 21.515 | +0.11 (+0.26%) | 9,758 |
| 28 Jul 2017 | INR | 40 | 46.55 | 39.97 | 42.92 | 21.46 | +1.37 (+3.30%) | 26,576 |
| 27 Jul 2017 | INR | 43.15 | 43.15 | 41.47 | 41.55 | 20.775 | +0.08 (+0.19%) | 7,046 |
| 26 Jul 2017 | INR | 42.22 | 42.22 | 41.05 | 41.47 | 20.735 | -0.03 (-0.07%) | 4,314 |
| 25 Jul 2017 | INR | 41.03 | 41.85 | 40.53 | 41.5 | 20.75 | +0.33 (+0.80%) | 1,744 |
| 24 Jul 2017 | INR | 42 | 42.47 | 40.8 | 41.17 | 20.585 | -0.33 (-0.80%) | 8,054 |
| 21 Jul 2017 | INR | 41.9 | 42.28 | 41.3 | 41.5 | 20.75 | -0.75 (-1.78%) | 11,824 |
| 20 Jul 2017 | INR | 43 | 43 | 41.88 | 42.25 | 21.125 | +0.47 (+1.12%) | 2,042 |
| 19 Jul 2017 | INR | 43.8 | 43.95 | 41.65 | 41.78 | 20.89 | -0.69 (-1.62%) | 7,874 |
| 18 Jul 2017 | INR | 43.75 | 44 | 42.05 | 42.47 | 21.235 | -0.5 (-1.16%) | 12,750 |
| 17 Jul 2017 | INR | 43.47 | 43.47 | 42.25 | 42.97 | 21.485 | +0.09 (+0.21%) | 2,572 |
| 14 Jul 2017 | INR | 42.58 | 42.97 | 42.55 | 42.88 | 21.44 | +0.3 (+0.70%) | 1,730 |
| 13 Jul 2017 | INR | 42.78 | 43.47 | 42.5 | 42.58 | 21.29 | 0.0 (0.0%) | 5,488 |
| 12 Jul 2017 | INR | 43.05 | 43.95 | 42.53 | 42.58 | 21.29 | -0.47 (-1.09%) | 4,204 |
| 11 Jul 2017 | INR | 42.5 | 44 | 42.5 | 43.05 | 21.525 | +0.67 (+1.58%) | 7,416 |
| 10 Jul 2017 | INR | 43.92 | 43.92 | 42.2 | 42.38 | 21.19 | +0.23 (+0.55%) | 460 |
| 7 Jul 2017 | INR | 42.9 | 43 | 41.85 | 42.15 | 21.075 | -0.4 (-0.94%) | 2,548 |
| 6 Jul 2017 | INR | 41.3 | 43 | 41.3 | 42.55 | 21.275 | -0.2 (-0.47%) | 7,700 |
| 5 Jul 2017 | INR | 42.53 | 43.78 | 41.38 | 42.75 | 21.375 | +0.12 (+0.28%) | 5,712 |
| 4 Jul 2017 | INR | 45.85 | 45.85 | 42.5 | 42.63 | 21.315 | +0.38 (+0.90%) | 2,798 |
