| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 49.1 | 51.4 | 49 | 50.55 | 50.55 | +2.05 (+4.23%) | 346,698 |
| 14 Aug 2017 | INR | 47.35 | 49.4 | 47.35 | 48.5 | 48.5 | +2.1 (+4.53%) | 230,936 |
| 11 Aug 2017 | INR | 44.1 | 47.45 | 44.1 | 46.4 | 46.4 | +0.2 (+0.43%) | 430,334 |
| 10 Aug 2017 | INR | 48.5 | 49.9 | 44.3 | 46.2 | 46.2 | -2.5 (-5.13%) | 469,875 |
| 9 Aug 2017 | INR | 49.45 | 50.9 | 48.3 | 48.7 | 48.7 | -0.75 (-1.52%) | 297,064 |
| 8 Aug 2017 | INR | 50.5 | 52.5 | 48.15 | 49.45 | 49.45 | -0.7 (-1.40%) | 884,570 |
| 7 Aug 2017 | INR | 48.9 | 51.3 | 48.35 | 50.15 | 50.15 | +1.4 (+2.87%) | 327,501 |
| 4 Aug 2017 | INR | 49.05 | 49.7 | 48.5 | 48.75 | 48.75 | -0.05 (-0.10%) | 301,940 |
| 3 Aug 2017 | INR | 51.5 | 51.8 | 48.5 | 48.8 | 48.8 | -2.7 (-5.24%) | 514,731 |
| 2 Aug 2017 | INR | 53.5 | 53.5 | 51.15 | 51.5 | 51.5 | -1.7 (-3.20%) | 423,832 |
| 1 Aug 2017 | INR | 54.7 | 54.95 | 53 | 53.2 | 53.2 | -1.35 (-2.47%) | 285,867 |
| 31 Jul 2017 | INR | 54.1 | 56.5 | 53.6 | 54.55 | 54.55 | 0.0 (0.0%) | 802,358 |
| 28 Jul 2017 | INR | 52 | 54.9 | 50.85 | 54.55 | 54.55 | +2.65 (+5.11%) | 687,649 |
| 27 Jul 2017 | INR | 54 | 54.6 | 51.65 | 51.9 | 51.9 | -1.8 (-3.35%) | 436,948 |
| 26 Jul 2017 | INR | 55 | 55.35 | 53.5 | 53.7 | 53.7 | -1.2 (-2.19%) | 539,716 |
| 25 Jul 2017 | INR | 56.35 | 56.9 | 54.5 | 54.9 | 54.9 | -0.95 (-1.70%) | 698,050 |
| 24 Jul 2017 | INR | 54 | 56.7 | 53.85 | 55.85 | 55.85 | +2.35 (+4.39%) | 1,772,092 |
| 21 Jul 2017 | INR | 51 | 56 | 50.7 | 53.5 | 53.5 | +2.8 (+5.52%) | 2,576,217 |
| 20 Jul 2017 | INR | 49.6 | 51.6 | 49.4 | 50.7 | 50.7 | +1.5 (+3.05%) | 1,198,687 |
| 19 Jul 2017 | INR | 48.15 | 50.4 | 47.6 | 49.2 | 49.2 | +1.6 (+3.36%) | 620,993 |
| 18 Jul 2017 | INR | 48.3 | 48.55 | 47.25 | 47.6 | 47.6 | -0.35 (-0.73%) | 328,139 |
| 17 Jul 2017 | INR | 48.2 | 48.9 | 47.05 | 47.95 | 47.95 | +0.55 (+1.16%) | 414,646 |
| 14 Jul 2017 | INR | 48.15 | 48.75 | 47.05 | 47.4 | 47.4 | -0.75 (-1.56%) | 408,269 |
| 13 Jul 2017 | INR | 49.1 | 49.45 | 47.55 | 48.15 | 48.15 | -1 (-2.03%) | 785,624 |
| 12 Jul 2017 | INR | 45.75 | 51.8 | 45.75 | 49.15 | 49.15 | +5.3 (+12.09%) | 5,483,849 |
| 11 Jul 2017 | INR | 44.05 | 45 | 43.2 | 43.85 | 43.85 | -0.2 (-0.45%) | 216,672 |
| 10 Jul 2017 | INR | 44.4 | 44.4 | 43.6 | 44.05 | 44.05 | -0.3 (-0.68%) | 23,308 |
| 7 Jul 2017 | INR | 43.9 | 45.45 | 43.5 | 44.35 | 44.35 | +0.4 (+0.91%) | 307,621 |
| 6 Jul 2017 | INR | 43.8 | 46.65 | 43.6 | 43.95 | 43.95 | +0.4 (+0.92%) | 748,445 |
| 5 Jul 2017 | INR | 41.1 | 44.85 | 41 | 43.55 | 43.55 | +2.5 (+6.09%) | 761,910 |
