| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 23.9 | 24.9 | 23.1 | 24.05 | 24.05 | +0.15 (+0.63%) | 9,329 |
| 11 Aug 2017 | INR | 22.6 | 24.7 | 20.6 | 23.9 | 23.9 | +1.25 (+5.52%) | 49,586 |
| 10 Aug 2017 | INR | 24 | 24.75 | 22.5 | 22.65 | 22.65 | -2.3 (-9.22%) | 31,303 |
| 9 Aug 2017 | INR | 27.6 | 27.65 | 24.95 | 24.95 | 24.95 | -2.75 (-9.93%) | 41,443 |
| 8 Aug 2017 | INR | 26 | 27.85 | 24.8 | 27.7 | 27.7 | +2.35 (+9.27%) | 54,070 |
| 7 Aug 2017 | INR | 26.35 | 26.35 | 24.05 | 25.35 | 25.35 | +0.5 (+2.01%) | 16,676 |
| 4 Aug 2017 | INR | 25.85 | 25.85 | 24.1 | 24.85 | 24.85 | +0.1 (+0.40%) | 11,098 |
| 3 Aug 2017 | INR | 26.3 | 26.3 | 24.5 | 24.75 | 24.75 | -1 (-3.88%) | 12,554 |
| 2 Aug 2017 | INR | 27.7 | 27.7 | 25.7 | 25.75 | 25.75 | -1.3 (-4.81%) | 24,128 |
| 1 Aug 2017 | INR | 26.85 | 27.05 | 26.2 | 27.05 | 27.05 | +1.25 (+4.84%) | 48,966 |
| 31 Jul 2017 | INR | 24.9 | 25.8 | 24.9 | 25.8 | 25.8 | +1.2 (+4.88%) | 30,935 |
| 28 Jul 2017 | INR | 23.5 | 24.6 | 23.5 | 24.6 | 24.6 | +1.15 (+4.90%) | 20,306 |
| 27 Jul 2017 | INR | 23.55 | 24.25 | 23.25 | 23.45 | 23.45 | -0.3 (-1.26%) | 9,480 |
| 26 Jul 2017 | INR | 24.05 | 24.4 | 23.55 | 23.75 | 23.75 | -0.35 (-1.45%) | 21,904 |
| 25 Jul 2017 | INR | 24.7 | 24.95 | 24 | 24.1 | 24.1 | -0.5 (-2.03%) | 13,654 |
| 24 Jul 2017 | INR | 25.3 | 25.3 | 24.25 | 24.6 | 24.6 | -0.25 (-1.01%) | 13,905 |
| 21 Jul 2017 | INR | 25.3 | 25.65 | 24.6 | 24.85 | 24.85 | -0.45 (-1.78%) | 8,155 |
| 20 Jul 2017 | INR | 25 | 25.85 | 24.7 | 25.3 | 25.3 | -0.25 (-0.98%) | 18,298 |
| 19 Jul 2017 | INR | 27.6 | 27.6 | 25.45 | 25.55 | 25.55 | -1.2 (-4.49%) | 69,732 |
| 18 Jul 2017 | INR | 24.9 | 27.1 | 24.9 | 26.75 | 26.75 | +1.35 (+5.31%) | 70,327 |
| 17 Jul 2017 | INR | 24.9 | 26.5 | 23 | 25.4 | 25.4 | +1.3 (+5.39%) | 88,497 |
| 14 Jul 2017 | INR | 24.7 | 25.5 | 23.35 | 24.1 | 24.1 | +0.4 (+1.69%) | 100,344 |
| 13 Jul 2017 | INR | 21.6 | 23.7 | 21.6 | 23.7 | 23.7 | +2.15 (+9.98%) | 50,088 |
| 12 Jul 2017 | INR | 21.65 | 21.75 | 21.05 | 21.55 | 21.55 | +0.3 (+1.41%) | 14,523 |
| 11 Jul 2017 | INR | 22.45 | 22.45 | 21.1 | 21.25 | 21.25 | -0.7 (-3.19%) | 44,314 |
| 10 Jul 2017 | INR | 21.5 | 22.6 | 21.15 | 21.95 | 21.95 | +0.05 (+0.23%) | 16,041 |
| 7 Jul 2017 | INR | 22.45 | 23.1 | 21.25 | 21.9 | 21.9 | -0.65 (-2.88%) | 41,689 |
| 6 Jul 2017 | INR | 22.5 | 23.9 | 22.35 | 22.55 | 22.55 | +0.15 (+0.67%) | 39,597 |
| 5 Jul 2017 | INR | 22.8 | 23.3 | 22 | 22.4 | 22.4 | -0.45 (-1.97%) | 37,704 |
| 4 Jul 2017 | INR | 23.2 | 25.1 | 22.6 | 22.85 | 22.85 | -1.05 (-4.39%) | 142,297 |
