| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 20.9 | 22.2 | 20.6 | 21.7 | 21.7 | -1.15 (-5.03%) | 2,146,595 |
| 10 Aug 2017 | INR | 24.45 | 24.65 | 22.4 | 22.85 | 22.85 | -1.7 (-6.92%) | 1,862,692 |
| 9 Aug 2017 | INR | 25.25 | 25.25 | 24.45 | 24.55 | 24.55 | -0.7 (-2.77%) | 487,722 |
| 8 Aug 2017 | INR | 26.05 | 26.1 | 25.1 | 25.25 | 25.25 | -0.7 (-2.70%) | 557,320 |
| 7 Aug 2017 | INR | 26.2 | 26.3 | 25.9 | 25.95 | 25.95 | -0.2 (-0.76%) | 224,947 |
| 4 Aug 2017 | INR | 25.7 | 26.3 | 25.6 | 26.15 | 26.15 | +0.35 (+1.36%) | 561,977 |
| 3 Aug 2017 | INR | 26.45 | 26.5 | 25.5 | 25.8 | 25.8 | -0.7 (-2.64%) | 433,816 |
| 2 Aug 2017 | INR | 26.85 | 27.05 | 26.3 | 26.5 | 26.5 | -0.35 (-1.30%) | 456,920 |
| 1 Aug 2017 | INR | 27.35 | 27.35 | 26.65 | 26.85 | 26.85 | -0.15 (-0.56%) | 632,145 |
| 31 Jul 2017 | INR | 27.05 | 27.35 | 26.85 | 27 | 27 | -0.15 (-0.55%) | 814,895 |
| 28 Jul 2017 | INR | 27 | 27.45 | 26.85 | 27.15 | 27.15 | -0.05 (-0.18%) | 871,596 |
| 27 Jul 2017 | INR | 27 | 28 | 26.6 | 27.2 | 27.2 | +0.35 (+1.30%) | 1,460,429 |
| 26 Jul 2017 | INR | 27.15 | 27.3 | 26.75 | 26.85 | 26.85 | -0.3 (-1.10%) | 547,835 |
| 25 Jul 2017 | INR | 27.25 | 27.5 | 27.1 | 27.15 | 27.15 | -0.1 (-0.37%) | 525,646 |
| 24 Jul 2017 | INR | 27.6 | 28 | 27.2 | 27.25 | 27.25 | -0.25 (-0.91%) | 826,883 |
| 21 Jul 2017 | INR | 26.5 | 28.15 | 26.45 | 27.5 | 27.5 | +1.3 (+4.96%) | 4,218,230 |
| 20 Jul 2017 | INR | 26.3 | 26.6 | 26.1 | 26.2 | 26.2 | -0.15 (-0.57%) | 377,926 |
| 19 Jul 2017 | INR | 26.45 | 26.65 | 26.15 | 26.35 | 26.35 | +0.25 (+0.96%) | 497,726 |
| 18 Jul 2017 | INR | 26.4 | 26.65 | 26 | 26.1 | 26.1 | -0.35 (-1.32%) | 2,938,956 |
| 17 Jul 2017 | INR | 25.75 | 26.65 | 25.75 | 26.45 | 26.45 | +0.65 (+2.52%) | 785,703 |
| 14 Jul 2017 | INR | 26 | 26.2 | 25.6 | 25.8 | 25.8 | -0.3 (-1.15%) | 568,609 |
| 13 Jul 2017 | INR | 26.35 | 26.4 | 25.9 | 26.1 | 26.1 | -0.15 (-0.57%) | 423,898 |
| 12 Jul 2017 | INR | 26.1 | 26.35 | 26 | 26.25 | 26.25 | +0.2 (+0.77%) | 472,395 |
| 11 Jul 2017 | INR | 26.7 | 26.7 | 25.9 | 26.05 | 26.05 | -0.5 (-1.88%) | 687,459 |
| 10 Jul 2017 | INR | 26.6 | 26.9 | 26.3 | 26.55 | 26.55 | +0.3 (+1.14%) | 1,343,501 |
| 7 Jul 2017 | INR | 26 | 26.75 | 25.8 | 26.25 | 26.25 | +0.2 (+0.77%) | 1,398,154 |
| 6 Jul 2017 | INR | 25.65 | 26.4 | 25.5 | 26.05 | 26.05 | +0.4 (+1.56%) | 1,808,010 |
| 5 Jul 2017 | INR | 25.1 | 25.9 | 25 | 25.65 | 25.65 | +0.6 (+2.40%) | 1,284,709 |
| 4 Jul 2017 | INR | 26 | 26 | 24.8 | 25.05 | 25.05 | -0.65 (-2.53%) | 1,088,203 |
| 3 Jul 2017 | INR | 24.25 | 25.95 | 24.2 | 25.7 | 25.7 | +1.45 (+5.98%) | 2,251,805 |
