| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 22.15 | 22.15 | 21.2 | 21.6 | 21.6 | +0.15 (+0.70%) | 121,613 |
| 14 Aug 2017 | INR | 22.45 | 22.9 | 21.05 | 21.45 | 21.45 | +0.25 (+1.18%) | 175,016 |
| 11 Aug 2017 | INR | 20.3 | 22.8 | 20.3 | 21.2 | 21.2 | +0.45 (+2.17%) | 508,820 |
| 10 Aug 2017 | INR | 21.95 | 22 | 20.05 | 20.75 | 20.75 | -1.2 (-5.47%) | 628,087 |
| 9 Aug 2017 | INR | 23 | 23.05 | 21.5 | 21.95 | 21.95 | -0.7 (-3.09%) | 291,293 |
| 8 Aug 2017 | INR | 25.45 | 25.45 | 22.2 | 22.65 | 22.65 | -1.65 (-6.79%) | 942,491 |
| 7 Aug 2017 | INR | 21.9 | 24.65 | 21.4 | 24.3 | 24.3 | +3.5 (+16.83%) | 1,817,375 |
| 4 Aug 2017 | INR | 21.15 | 21.15 | 20.6 | 20.8 | 20.8 | -0.15 (-0.72%) | 139,133 |
| 3 Aug 2017 | INR | 21.2 | 21.2 | 20.65 | 20.95 | 20.95 | -0.15 (-0.71%) | 96,929 |
| 2 Aug 2017 | INR | 21 | 21.6 | 20.9 | 21.1 | 21.1 | +0.15 (+0.72%) | 154,462 |
| 1 Aug 2017 | INR | 21.15 | 21.75 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 111,930 |
| 31 Jul 2017 | INR | 21.3 | 21.5 | 20.65 | 20.95 | 20.95 | +0.05 (+0.24%) | 149,297 |
| 28 Jul 2017 | INR | 21.7 | 21.7 | 20.8 | 20.9 | 20.9 | -0.6 (-2.79%) | 221,500 |
| 27 Jul 2017 | INR | 22 | 22.5 | 21.15 | 21.5 | 21.5 | -0.65 (-2.93%) | 181,847 |
| 26 Jul 2017 | INR | 22.6 | 22.8 | 22.1 | 22.15 | 22.15 | -0.35 (-1.56%) | 130,691 |
| 25 Jul 2017 | INR | 22 | 23.2 | 22 | 22.5 | 22.5 | +0.25 (+1.12%) | 317,434 |
| 24 Jul 2017 | INR | 22.75 | 22.9 | 22.15 | 22.25 | 22.25 | -0.4 (-1.77%) | 124,035 |
| 21 Jul 2017 | INR | 22.35 | 22.75 | 22.05 | 22.65 | 22.65 | +0.55 (+2.49%) | 585,441 |
| 20 Jul 2017 | INR | 22.4 | 22.9 | 22 | 22.1 | 22.1 | +0.2 (+0.91%) | 346,801 |
| 19 Jul 2017 | INR | 21.05 | 22.2 | 21.05 | 21.9 | 21.9 | +0.55 (+2.58%) | 175,885 |
| 18 Jul 2017 | INR | 21.5 | 21.95 | 20.65 | 21.35 | 21.35 | -0.55 (-2.51%) | 189,156 |
| 17 Jul 2017 | INR | 22.45 | 22.45 | 21.55 | 21.9 | 21.9 | -0.05 (-0.23%) | 203,887 |
| 14 Jul 2017 | INR | 22.2 | 22.6 | 21.55 | 21.95 | 21.95 | 0.0 (0.0%) | 148,246 |
| 13 Jul 2017 | INR | 22.9 | 22.9 | 21.5 | 21.95 | 21.95 | -0.35 (-1.57%) | 195,263 |
| 12 Jul 2017 | INR | 23.15 | 23.15 | 22 | 22.3 | 22.3 | -0.3 (-1.33%) | 215,295 |
| 11 Jul 2017 | INR | 23.7 | 23.8 | 22.5 | 22.6 | 22.6 | 0.0 (0.0%) | 335,450 |
| 10 Jul 2017 | INR | 23.3 | 23.3 | 22.5 | 22.6 | 22.6 | 0.0 (0.0%) | 34,965 |
| 7 Jul 2017 | INR | 21.65 | 23.95 | 21.5 | 22.6 | 22.6 | +0.65 (+2.96%) | 1,078,129 |
| 6 Jul 2017 | INR | 22 | 22.5 | 21.7 | 21.95 | 21.95 | -0.1 (-0.45%) | 129,471 |
| 5 Jul 2017 | INR | 23.5 | 23.5 | 20.05 | 22.05 | 22.05 | -0.85 (-3.71%) | 451,762 |
