| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 20 | 20.5 | 19.55 | 20 | 20 | +0.45 (+2.30%) | 38,163 |
| 14 Aug 2017 | INR | 19.3 | 19.95 | 19.1 | 19.55 | 19.55 | +0.65 (+3.44%) | 37,545 |
| 11 Aug 2017 | INR | 17.6 | 19.25 | 17.6 | 18.9 | 18.9 | -0.9 (-4.55%) | 96,717 |
| 10 Aug 2017 | INR | 19.5 | 21 | 19.25 | 19.8 | 19.8 | -0.5 (-2.46%) | 45,370 |
| 9 Aug 2017 | INR | 20.5 | 21.3 | 20 | 20.3 | 20.3 | -0.7 (-3.33%) | 32,971 |
| 8 Aug 2017 | INR | 21.8 | 21.9 | 20.9 | 21 | 21 | -0.65 (-3.00%) | 23,937 |
| 7 Aug 2017 | INR | 21.9 | 22.2 | 21.5 | 21.65 | 21.65 | -0.15 (-0.69%) | 23,033 |
| 4 Aug 2017 | INR | 21.7 | 22.4 | 20.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 93,605 |
| 3 Aug 2017 | INR | 21.15 | 22.5 | 21.15 | 21.85 | 21.85 | +0.65 (+3.07%) | 106,120 |
| 2 Aug 2017 | INR | 20.5 | 21.9 | 19.9 | 21.2 | 21.2 | +1.25 (+6.27%) | 518,431 |
| 1 Aug 2017 | INR | 22.1 | 22.3 | 19.9 | 19.95 | 19.95 | -2.15 (-9.73%) | 388,865 |
| 31 Jul 2017 | INR | 22.2 | 22.5 | 22.05 | 22.1 | 22.1 | -0.05 (-0.23%) | 29,558 |
| 28 Jul 2017 | INR | 21.45 | 22.45 | 21.45 | 22.15 | 22.15 | -0.1 (-0.45%) | 136,656 |
| 27 Jul 2017 | INR | 22.5 | 22.75 | 22.1 | 22.25 | 22.25 | -0.3 (-1.33%) | 26,406 |
| 26 Jul 2017 | INR | 22.45 | 23.45 | 22.25 | 22.55 | 22.55 | +0.2 (+0.89%) | 122,996 |
| 25 Jul 2017 | INR | 22.5 | 22.5 | 22.15 | 22.35 | 22.35 | +0.05 (+0.22%) | 21,658 |
| 24 Jul 2017 | INR | 22.6 | 22.7 | 22 | 22.3 | 22.3 | -0.1 (-0.45%) | 31,140 |
| 21 Jul 2017 | INR | 22.2 | 22.7 | 22 | 22.4 | 22.4 | +0.3 (+1.36%) | 17,039 |
| 20 Jul 2017 | INR | 22.1 | 22.55 | 22.05 | 22.1 | 22.1 | -0.35 (-1.56%) | 38,994 |
| 19 Jul 2017 | INR | 22.45 | 22.9 | 22.35 | 22.45 | 22.45 | +0.05 (+0.22%) | 27,055 |
| 18 Jul 2017 | INR | 23 | 23 | 22.1 | 22.4 | 22.4 | -0.6 (-2.61%) | 38,332 |
| 17 Jul 2017 | INR | 23.05 | 23.15 | 22.6 | 23 | 23 | +0.25 (+1.10%) | 22,291 |
| 14 Jul 2017 | INR | 22.25 | 23.5 | 22.2 | 22.75 | 22.75 | +0.15 (+0.66%) | 105,236 |
| 13 Jul 2017 | INR | 22.8 | 23.2 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 57,607 |
| 12 Jul 2017 | INR | 22.45 | 23.25 | 22.4 | 22.9 | 22.9 | -0.05 (-0.22%) | 52,078 |
| 11 Jul 2017 | INR | 23.45 | 23.55 | 22.9 | 22.95 | 22.95 | -0.35 (-1.50%) | 164,655 |
| 10 Jul 2017 | INR | 22.6 | 23.65 | 22.6 | 23.3 | 23.3 | +0.3 (+1.30%) | 13,098 |
| 7 Jul 2017 | INR | 23.25 | 23.55 | 22.9 | 23 | 23 | -0.35 (-1.50%) | 44,483 |
| 6 Jul 2017 | INR | 23.35 | 24.35 | 23 | 23.35 | 23.35 | +0.25 (+1.08%) | 111,870 |
| 5 Jul 2017 | INR | 23.75 | 23.8 | 22.95 | 23.1 | 23.1 | -0.35 (-1.49%) | 126,359 |
