| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 22.55 | 22.9 | 22.55 | 22.65 | 22.65 | +0.15 (+0.67%) | 409,610 |
| 11 Aug 2017 | INR | 22.8 | 22.8 | 21.6 | 22.5 | 22.5 | -0.6 (-2.60%) | 2,000,000 |
| 10 Aug 2017 | INR | 23.9 | 23.95 | 22.85 | 23.1 | 23.1 | -0.85 (-3.55%) | 1,300,000 |
| 9 Aug 2017 | INR | 24.3 | 24.65 | 23.8 | 23.95 | 23.95 | -0.25 (-1.03%) | 925,890 |
| 8 Aug 2017 | INR | 24.65 | 24.75 | 24.15 | 24.2 | 24.2 | -0.45 (-1.83%) | 857,720 |
| 7 Aug 2017 | INR | 24.7 | 24.75 | 24.4 | 24.65 | 24.65 | +0.1 (+0.41%) | 536,040 |
| 4 Aug 2017 | INR | 24.6 | 24.9 | 24.5 | 24.55 | 24.55 | -0.05 (-0.20%) | 551,810 |
| 3 Aug 2017 | INR | 25 | 25.05 | 24.55 | 24.6 | 24.6 | -0.4 (-1.60%) | 788,730 |
| 2 Aug 2017 | INR | 25.15 | 25.3 | 24.95 | 25 | 25 | -0.15 (-0.60%) | 533,670 |
| 1 Aug 2017 | INR | 25 | 25.2 | 24.9 | 25.15 | 25.15 | +0.2 (+0.80%) | 717,000 |
| 31 Jul 2017 | INR | 25.2 | 25.55 | 24.85 | 24.95 | 24.95 | -0.4 (-1.58%) | 1,220,000 |
| 28 Jul 2017 | INR | 25.4 | 25.5 | 25.25 | 25.35 | 25.35 | -0.1 (-0.39%) | 608,210 |
| 27 Jul 2017 | INR | 25.6 | 25.95 | 25.35 | 25.45 | 25.45 | -0.2 (-0.78%) | 649,750 |
| 26 Jul 2017 | INR | 25.9 | 26.6 | 25.55 | 25.65 | 25.65 | -0.35 (-1.35%) | 1,710,000 |
| 25 Jul 2017 | INR | 24.95 | 27.45 | 24.75 | 26 | 26 | +1.05 (+4.21%) | 5,820,000 |
| 24 Jul 2017 | INR | 25 | 25.2 | 24.8 | 24.95 | 24.95 | +0.15 (+0.60%) | 765,570 |
| 21 Jul 2017 | INR | 25 | 25.2 | 24.7 | 24.8 | 24.8 | -0.15 (-0.60%) | 829,140 |
| 20 Jul 2017 | INR | 25.5 | 25.5 | 24.85 | 24.95 | 24.95 | -0.35 (-1.38%) | 957,860 |
| 19 Jul 2017 | INR | 25.55 | 25.75 | 25.25 | 25.3 | 25.3 | -0.2 (-0.78%) | 645,580 |
| 18 Jul 2017 | INR | 25.4 | 25.7 | 25.1 | 25.5 | 25.5 | +0.2 (+0.79%) | 719,940 |
| 17 Jul 2017 | INR | 25.5 | 25.7 | 25.15 | 25.3 | 25.3 | -0.1 (-0.39%) | 558,980 |
| 14 Jul 2017 | INR | 25.7 | 25.7 | 25.3 | 25.4 | 25.4 | -0.1 (-0.39%) | 841,780 |
| 13 Jul 2017 | INR | 25.85 | 26 | 25.45 | 25.5 | 25.5 | -0.25 (-0.97%) | 601,040 |
| 12 Jul 2017 | INR | 25.35 | 26.05 | 25.2 | 25.75 | 25.75 | +0.55 (+2.18%) | 1,180,000 |
| 11 Jul 2017 | INR | 26.15 | 26.15 | 25.1 | 25.2 | 25.2 | -0.6 (-2.33%) | 752,540 |
| 10 Jul 2017 | INR | 25.5 | 25.95 | 25.4 | 25.8 | 25.8 | +0.4 (+1.57%) | 374,540 |
| 7 Jul 2017 | INR | 26 | 26 | 25.25 | 25.4 | 25.4 | -0.05 (-0.20%) | 1,220,000 |
| 6 Jul 2017 | INR | 24.95 | 25.95 | 24.8 | 25.45 | 25.45 | +0.65 (+2.62%) | 1,760,000 |
| 5 Jul 2017 | INR | 24.75 | 25.05 | 24.65 | 24.8 | 24.8 | +0.1 (+0.40%) | 661,930 |
| 4 Jul 2017 | INR | 24.9 | 25.05 | 24.6 | 24.7 | 24.7 | -0.2 (-0.80%) | 554,480 |
