| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 36.2 | 36.5 | 34.5 | 35.8 | 35.8 | -0.9 (-2.45%) | 29,700 |
| 10 Aug 2017 | INR | 38.9 | 38.9 | 36.35 | 36.7 | 36.7 | -1.1 (-2.91%) | 19,476 |
| 9 Aug 2017 | INR | 38 | 38.95 | 37.6 | 37.8 | 37.8 | -0.3 (-0.79%) | 11,603 |
| 8 Aug 2017 | INR | 38.7 | 39.25 | 38 | 38.1 | 38.1 | -0.55 (-1.42%) | 4,721 |
| 7 Aug 2017 | INR | 38.95 | 39.8 | 38.5 | 38.65 | 38.65 | -0.25 (-0.64%) | 5,547 |
| 4 Aug 2017 | INR | 39.9 | 39.9 | 37.15 | 38.9 | 38.9 | +0.75 (+1.97%) | 12,298 |
| 3 Aug 2017 | INR | 38 | 40.5 | 37.9 | 38.15 | 38.15 | +0.15 (+0.39%) | 42,720 |
| 2 Aug 2017 | INR | 37.95 | 38.75 | 37.7 | 38 | 38 | -0.05 (-0.13%) | 17,202 |
| 1 Aug 2017 | INR | 40.45 | 40.5 | 38 | 38.05 | 38.05 | -0.95 (-2.44%) | 12,835 |
| 31 Jul 2017 | INR | 41.45 | 41.45 | 38.95 | 39 | 39 | -0.7 (-1.76%) | 15,314 |
| 28 Jul 2017 | INR | 39.05 | 40.1 | 38.15 | 39.7 | 39.7 | +0.4 (+1.02%) | 11,514 |
| 27 Jul 2017 | INR | 41.95 | 41.95 | 39 | 39.3 | 39.3 | -1.7 (-4.15%) | 17,741 |
| 26 Jul 2017 | INR | 42.5 | 42.5 | 40.8 | 41 | 41 | -0.15 (-0.36%) | 6,361 |
| 25 Jul 2017 | INR | 41 | 42.45 | 40 | 41.15 | 41.15 | +0.7 (+1.73%) | 26,595 |
| 24 Jul 2017 | INR | 39.7 | 42 | 39.7 | 40.45 | 40.45 | -0.55 (-1.34%) | 14,595 |
| 21 Jul 2017 | INR | 41.45 | 41.5 | 40 | 41 | 41 | -0.4 (-0.97%) | 26,274 |
| 20 Jul 2017 | INR | 42.7 | 42.7 | 40.65 | 41.4 | 41.4 | +0.35 (+0.85%) | 13,784 |
| 19 Jul 2017 | INR | 40.65 | 42.35 | 40.6 | 41.05 | 41.05 | +0.05 (+0.12%) | 17,335 |
| 18 Jul 2017 | INR | 40.75 | 42.75 | 40.35 | 41 | 41 | +0.05 (+0.12%) | 20,542 |
| 17 Jul 2017 | INR | 40.9 | 42.5 | 40.4 | 40.95 | 40.95 | -0.35 (-0.85%) | 20,292 |
| 14 Jul 2017 | INR | 43.25 | 43.25 | 40.5 | 41.3 | 41.3 | -1.2 (-2.82%) | 27,995 |
| 13 Jul 2017 | INR | 41.5 | 44.4 | 41 | 42.5 | 42.5 | +1.4 (+3.41%) | 155,256 |
| 12 Jul 2017 | INR | 38.6 | 42.45 | 38.3 | 41.1 | 41.1 | +2.05 (+5.25%) | 159,678 |
| 11 Jul 2017 | INR | 39.45 | 40 | 38.5 | 39.05 | 39.05 | +0.2 (+0.51%) | 59,504 |
| 10 Jul 2017 | INR | 39.1 | 39.15 | 38 | 38.85 | 38.85 | +0.25 (+0.65%) | 7,590 |
| 7 Jul 2017 | INR | 37.1 | 39 | 36.5 | 38.6 | 38.6 | +1.3 (+3.49%) | 12,526 |
| 6 Jul 2017 | INR | 36.3 | 37.3 | 35.4 | 37.3 | 37.3 | +1 (+2.75%) | 28,216 |
| 5 Jul 2017 | INR | 37 | 37.5 | 36.25 | 36.3 | 36.3 | -0.55 (-1.49%) | 36,811 |
| 4 Jul 2017 | INR | 37 | 38 | 35.85 | 36.85 | 36.85 | -0.6 (-1.60%) | 35,303 |
| 3 Jul 2017 | INR | 36.85 | 37.5 | 36.7 | 37.45 | 37.45 | +0.65 (+1.77%) | 10,995 |
