| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 44.5 | 45.4 | 44.5 | 44.9 | 44.9 | +1.2 (+2.75%) | 104,965 |
| 11 Aug 2017 | INR | 43.95 | 44.95 | 42.1 | 43.7 | 43.7 | -0.3 (-0.68%) | 312,838 |
| 10 Aug 2017 | INR | 44.6 | 45 | 42.85 | 44 | 44 | -0.8 (-1.79%) | 251,422 |
| 9 Aug 2017 | INR | 45.6 | 46.9 | 44.3 | 44.8 | 44.8 | -1.25 (-2.71%) | 176,361 |
| 8 Aug 2017 | INR | 47.55 | 47.7 | 45.7 | 46.05 | 46.05 | -1.4 (-2.95%) | 225,404 |
| 7 Aug 2017 | INR | 47.25 | 48.3 | 46.85 | 47.45 | 47.45 | +0.3 (+0.64%) | 192,661 |
| 4 Aug 2017 | INR | 47.8 | 48.3 | 46.5 | 47.15 | 47.15 | -0.1 (-0.21%) | 273,880 |
| 3 Aug 2017 | INR | 47.85 | 48.75 | 47 | 47.25 | 47.25 | -0.8 (-1.66%) | 230,947 |
| 2 Aug 2017 | INR | 47.8 | 49.7 | 47.6 | 48.05 | 48.05 | +0.5 (+1.05%) | 377,724 |
| 1 Aug 2017 | INR | 47.95 | 48.15 | 47.1 | 47.55 | 47.55 | -0.2 (-0.42%) | 192,996 |
| 31 Jul 2017 | INR | 49.2 | 49.3 | 47.55 | 47.75 | 47.75 | -1.25 (-2.55%) | 235,307 |
| 28 Jul 2017 | INR | 48.55 | 49.75 | 48 | 49 | 49 | +0.35 (+0.72%) | 248,246 |
| 27 Jul 2017 | INR | 50.6 | 50.65 | 48.4 | 48.65 | 48.65 | -1.55 (-3.09%) | 343,419 |
| 26 Jul 2017 | INR | 50.95 | 51.45 | 49.6 | 50.2 | 50.2 | -0.3 (-0.59%) | 390,458 |
| 25 Jul 2017 | INR | 50.9 | 51.5 | 49.55 | 50.5 | 50.5 | -0.1 (-0.20%) | 597,472 |
| 24 Jul 2017 | INR | 51.15 | 51.9 | 50.05 | 50.6 | 50.6 | -0.3 (-0.59%) | 727,413 |
| 21 Jul 2017 | INR | 48.25 | 52.9 | 47.5 | 50.9 | 50.9 | +3 (+6.26%) | 4,288,685 |
| 20 Jul 2017 | INR | 48 | 48.5 | 47.25 | 47.9 | 47.9 | +0.15 (+0.31%) | 288,543 |
| 19 Jul 2017 | INR | 47.15 | 48.8 | 46.65 | 47.75 | 47.75 | +0.85 (+1.81%) | 558,849 |
| 18 Jul 2017 | INR | 47.5 | 48.2 | 46.4 | 46.9 | 46.9 | -0.9 (-1.88%) | 437,787 |
| 17 Jul 2017 | INR | 48.05 | 49.35 | 47.15 | 47.8 | 47.8 | -0.05 (-0.10%) | 713,309 |
| 14 Jul 2017 | INR | 46.7 | 49.3 | 46.25 | 47.85 | 47.85 | +3.3 (+7.41%) | 2,305,737 |
| 13 Jul 2017 | INR | 44.8 | 45.75 | 44 | 44.55 | 44.55 | +0.05 (+0.11%) | 251,536 |
| 12 Jul 2017 | INR | 44.25 | 44.8 | 43.5 | 44.5 | 44.5 | +0.2 (+0.45%) | 135,764 |
| 11 Jul 2017 | INR | 45.95 | 46.4 | 43.8 | 44.3 | 44.3 | -1.35 (-2.96%) | 246,145 |
| 10 Jul 2017 | INR | 47 | 47 | 45.45 | 45.65 | 45.65 | +0.4 (+0.88%) | 61,846 |
| 7 Jul 2017 | INR | 44.25 | 46.65 | 43.65 | 45.25 | 45.25 | +1.25 (+2.84%) | 907,443 |
| 6 Jul 2017 | INR | 41.55 | 44.25 | 41.55 | 44 | 44 | +2.45 (+5.90%) | 754,691 |
| 5 Jul 2017 | INR | 41.5 | 42 | 40.95 | 41.55 | 41.55 | +0.3 (+0.73%) | 78,470 |
| 4 Jul 2017 | INR | 42 | 42.2 | 41 | 41.25 | 41.25 | -0.4 (-0.96%) | 99,549 |
