| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 43 | 44 | 42.7 | 43.1 | 43.1 | -0.9 (-2.05%) | 4,489 |
| 11 Aug 2017 | INR | 43 | 44.7 | 41 | 44 | 44 | +0.95 (+2.21%) | 14,773 |
| 10 Aug 2017 | INR | 43.5 | 45 | 42.8 | 43.05 | 43.05 | -1.05 (-2.38%) | 4,271 |
| 9 Aug 2017 | INR | 44.6 | 46.7 | 44 | 44.1 | 44.1 | -1.3 (-2.86%) | 3,980 |
| 8 Aug 2017 | INR | 45.4 | 48.25 | 45.05 | 45.4 | 45.4 | -1.65 (-3.51%) | 5,274 |
| 7 Aug 2017 | INR | 45.05 | 48.3 | 45.05 | 47.05 | 47.05 | +1.05 (+2.28%) | 5,758 |
| 4 Aug 2017 | INR | 44.5 | 46 | 44.5 | 46 | 46 | +0.6 (+1.32%) | 17,625 |
| 3 Aug 2017 | INR | 47.6 | 47.6 | 44.5 | 45.4 | 45.4 | -1.2 (-2.58%) | 6,139 |
| 2 Aug 2017 | INR | 48 | 48.45 | 46.05 | 46.6 | 46.6 | -0.1 (-0.21%) | 10,037 |
| 1 Aug 2017 | INR | 45 | 46.7 | 44.25 | 46.7 | 46.7 | +2.2 (+4.94%) | 11,199 |
| 31 Jul 2017 | INR | 45.3 | 46 | 44.3 | 44.5 | 44.5 | -0.75 (-1.66%) | 7,052 |
| 28 Jul 2017 | INR | 45.1 | 45.5 | 44.65 | 45.25 | 45.25 | -0.45 (-0.98%) | 60,108 |
| 27 Jul 2017 | INR | 45.5 | 47.4 | 45 | 45.7 | 45.7 | -0.9 (-1.93%) | 3,214 |
| 26 Jul 2017 | INR | 47.15 | 48.4 | 46.5 | 46.6 | 46.6 | -0.55 (-1.17%) | 5,423 |
| 25 Jul 2017 | INR | 47.5 | 48 | 47.1 | 47.15 | 47.15 | -0.6 (-1.26%) | 2,951 |
| 24 Jul 2017 | INR | 48.1 | 49.05 | 47.5 | 47.75 | 47.75 | -0.85 (-1.75%) | 5,798 |
| 21 Jul 2017 | INR | 47.25 | 50 | 47.25 | 48.6 | 48.6 | +0.95 (+1.99%) | 6,751 |
| 20 Jul 2017 | INR | 47.5 | 49.4 | 47.5 | 47.65 | 47.65 | -0.25 (-0.52%) | 5,699 |
| 19 Jul 2017 | INR | 47.2 | 48.9 | 46.8 | 47.9 | 47.9 | -0.1 (-0.21%) | 8,275 |
| 18 Jul 2017 | INR | 48 | 48.75 | 46.5 | 48 | 48 | 0.0 (0.0%) | 8,449 |
| 17 Jul 2017 | INR | 47.05 | 50 | 47.05 | 48 | 48 | -0.1 (-0.21%) | 4,382 |
| 14 Jul 2017 | INR | 47 | 49 | 47 | 48.1 | 48.1 | -1.35 (-2.73%) | 8,942 |
| 13 Jul 2017 | INR | 48.6 | 52 | 48.5 | 49.45 | 49.45 | -0.55 (-1.10%) | 7,941 |
| 12 Jul 2017 | INR | 49 | 50.45 | 48.3 | 50 | 50 | +0.05 (+0.10%) | 44,021 |
| 11 Jul 2017 | INR | 47.5 | 50.1 | 47.5 | 49.95 | 49.95 | +2.2 (+4.61%) | 23,783 |
| 10 Jul 2017 | INR | 46.2 | 47.9 | 46.2 | 47.75 | 47.75 | -0.15 (-0.31%) | 1,098 |
| 7 Jul 2017 | INR | 49 | 49 | 46.65 | 47.9 | 47.9 | -0.4 (-0.83%) | 13,838 |
| 6 Jul 2017 | INR | 47 | 48.3 | 46.65 | 48.3 | 48.3 | +2.3 (+5.00%) | 34,359 |
| 5 Jul 2017 | INR | 43.6 | 46.05 | 43.5 | 46 | 46 | +2.1 (+4.78%) | 9,716 |
| 4 Jul 2017 | INR | 43.7 | 44.8 | 42.75 | 43.9 | 43.9 | -1.05 (-2.34%) | 105,723 |
