| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 32.15 | 32.7 | 31.45 | 31.85 | 31.85 | -0.15 (-0.47%) | 74,275 |
| 14 Aug 2017 | INR | 30.95 | 32.3 | 29.5 | 32 | 32 | +1.2 (+3.90%) | 168,738 |
| 11 Aug 2017 | INR | 29.95 | 31.45 | 25.6 | 30.8 | 30.8 | +0.3 (+0.98%) | 150,964 |
| 10 Aug 2017 | INR | 31.55 | 31.55 | 30.05 | 30.5 | 30.5 | -1 (-3.17%) | 137,133 |
| 9 Aug 2017 | INR | 31.9 | 31.95 | 31.25 | 31.5 | 31.5 | -0.45 (-1.41%) | 796,368 |
| 8 Aug 2017 | INR | 32.9 | 32.9 | 31.25 | 31.95 | 31.95 | -0.45 (-1.39%) | 127,197 |
| 7 Aug 2017 | INR | 32 | 32.9 | 32 | 32.4 | 32.4 | -0.05 (-0.15%) | 73,535 |
| 4 Aug 2017 | INR | 31.8 | 32.8 | 31.75 | 32.45 | 32.45 | +0.5 (+1.56%) | 226,637 |
| 3 Aug 2017 | INR | 32.7 | 32.8 | 31.6 | 31.95 | 31.95 | -0.7 (-2.14%) | 197,797 |
| 2 Aug 2017 | INR | 32.75 | 32.9 | 32.55 | 32.65 | 32.65 | +0.1 (+0.31%) | 76,973 |
| 1 Aug 2017 | INR | 33 | 33 | 32.2 | 32.55 | 32.55 | +0.2 (+0.62%) | 133,535 |
| 31 Jul 2017 | INR | 32.4 | 33.3 | 32 | 32.35 | 32.35 | -0.55 (-1.67%) | 234,598 |
| 28 Jul 2017 | INR | 33.5 | 33.5 | 32.75 | 32.9 | 32.9 | -0.25 (-0.75%) | 71,890 |
| 27 Jul 2017 | INR | 34.8 | 34.8 | 33.05 | 33.15 | 33.15 | -1.25 (-3.63%) | 148,316 |
| 26 Jul 2017 | INR | 33 | 35.1 | 32.75 | 34.4 | 34.4 | +1.5 (+4.56%) | 357,142 |
| 25 Jul 2017 | INR | 33.4 | 33.85 | 32.8 | 32.9 | 32.9 | -0.5 (-1.50%) | 126,890 |
| 24 Jul 2017 | INR | 33.65 | 34.2 | 32.5 | 33.4 | 33.4 | -0.55 (-1.62%) | 270,306 |
| 21 Jul 2017 | INR | 34.75 | 35.55 | 33.2 | 33.95 | 33.95 | -0.8 (-2.30%) | 378,862 |
| 20 Jul 2017 | INR | 34.1 | 36.25 | 33.8 | 34.75 | 34.75 | +0.75 (+2.21%) | 581,158 |
| 19 Jul 2017 | INR | 34 | 34.2 | 33.8 | 34 | 34 | 0.0 (0.0%) | 127,622 |
| 18 Jul 2017 | INR | 34.2 | 34.25 | 33.8 | 34 | 34 | -0.05 (-0.15%) | 92,088 |
| 17 Jul 2017 | INR | 34.2 | 34.35 | 33.95 | 34.05 | 34.05 | -0.15 (-0.44%) | 130,342 |
| 14 Jul 2017 | INR | 34.5 | 35.1 | 34 | 34.2 | 34.2 | -0.5 (-1.44%) | 126,510 |
| 13 Jul 2017 | INR | 35.9 | 35.9 | 34.5 | 34.7 | 34.7 | -0.9 (-2.53%) | 190,095 |
| 12 Jul 2017 | INR | 35.75 | 36.3 | 35.4 | 35.6 | 35.6 | -0.4 (-1.11%) | 99,885 |
| 11 Jul 2017 | INR | 36.4 | 36.5 | 35.8 | 36 | 36 | -0.15 (-0.41%) | 83,401 |
| 10 Jul 2017 | INR | 36.05 | 36.75 | 35.55 | 36.15 | 36.15 | -0.1 (-0.28%) | 55,637 |
| 7 Jul 2017 | INR | 36.3 | 36.75 | 36 | 36.25 | 36.25 | +0.05 (+0.14%) | 323,326 |
| 6 Jul 2017 | INR | 36.5 | 36.6 | 35.9 | 36.2 | 36.2 | -0.2 (-0.55%) | 178,709 |
| 5 Jul 2017 | INR | 36.5 | 36.8 | 36 | 36.4 | 36.4 | +0.15 (+0.41%) | 143,585 |
