| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | INR | 30.35 | 31.35 | 30.35 | 31.15 | 31.15 | +0.85 (+2.81%) | 2,703,900 |
| 11 Aug 2017 | INR | 29.65 | 30.5 | 29.55 | 30.3 | 30.3 | +0.25 (+0.83%) | 6,169,917 |
| 10 Aug 2017 | INR | 30.7 | 30.85 | 29.9 | 30.05 | 30.05 | -0.8 (-2.59%) | 7,383,280 |
| 9 Aug 2017 | INR | 31 | 31.25 | 30.7 | 30.85 | 30.85 | -0.4 (-1.28%) | 4,604,984 |
| 8 Aug 2017 | INR | 31.15 | 31.4 | 30.65 | 31.25 | 31.25 | +0.25 (+0.81%) | 6,212,872 |
| 7 Aug 2017 | INR | 30.15 | 31.1 | 30.15 | 31 | 31 | +0.85 (+2.82%) | 4,128,274 |
| 4 Aug 2017 | INR | 30 | 30.35 | 29.8 | 30.15 | 30.15 | +0.3 (+1.01%) | 6,282,560 |
| 3 Aug 2017 | INR | 30.2 | 30.25 | 29.55 | 29.85 | 29.85 | -0.25 (-0.83%) | 3,577,315 |
| 2 Aug 2017 | INR | 30.1 | 30.4 | 30 | 30.1 | 30.1 | +0.1 (+0.33%) | 3,834,483 |
| 1 Aug 2017 | INR | 30.35 | 30.55 | 29.9 | 30 | 30 | -0.35 (-1.15%) | 5,308,602 |
| 31 Jul 2017 | INR | 30.35 | 30.5 | 30.15 | 30.35 | 30.35 | +0.15 (+0.50%) | 3,430,985 |
| 28 Jul 2017 | INR | 30.2 | 30.4 | 30 | 30.2 | 30.2 | -0.1 (-0.33%) | 4,683,391 |
| 27 Jul 2017 | INR | 30.75 | 31.05 | 30.1 | 30.3 | 30.3 | -0.4 (-1.30%) | 7,967,630 |
| 26 Jul 2017 | INR | 30.4 | 30.8 | 30.35 | 30.7 | 30.7 | +0.4 (+1.32%) | 6,505,487 |
| 25 Jul 2017 | INR | 30.75 | 30.85 | 30.2 | 30.3 | 30.3 | -0.4 (-1.30%) | 5,418,561 |
| 24 Jul 2017 | INR | 30.65 | 30.9 | 30.45 | 30.7 | 30.7 | +0.2 (+0.66%) | 5,815,386 |
| 21 Jul 2017 | INR | 30.85 | 30.95 | 30.4 | 30.5 | 30.5 | -0.35 (-1.13%) | 4,567,831 |
| 20 Jul 2017 | INR | 31.05 | 31.3 | 30.75 | 30.85 | 30.85 | -0.15 (-0.48%) | 3,202,585 |
| 19 Jul 2017 | INR | 31.4 | 31.55 | 30.95 | 31 | 31 | -0.3 (-0.96%) | 7,033,389 |
| 18 Jul 2017 | INR | 31.6 | 31.7 | 31.05 | 31.3 | 31.3 | +0.1 (+0.32%) | 5,447,326 |
| 17 Jul 2017 | INR | 32.05 | 32.05 | 30.95 | 31.2 | 31.2 | -0.85 (-2.65%) | 7,253,504 |
| 14 Jul 2017 | INR | 31.85 | 32.35 | 31.55 | 32.05 | 32.05 | +0.15 (+0.47%) | 3,977,991 |
| 13 Jul 2017 | INR | 31.4 | 32.1 | 31.4 | 31.9 | 31.9 | +0.5 (+1.59%) | 3,391,393 |
| 12 Jul 2017 | INR | 31.2 | 31.8 | 31.05 | 31.4 | 31.4 | +0.1 (+0.32%) | 3,909,596 |
| 11 Jul 2017 | INR | 32.15 | 32.3 | 31.05 | 31.3 | 31.3 | -0.85 (-2.64%) | 5,042,351 |
| 10 Jul 2017 | INR | 31.7 | 32.25 | 31.7 | 32.15 | 32.15 | +0.35 (+1.10%) | 794,000 |
| 7 Jul 2017 | INR | 31.35 | 32.8 | 31.35 | 31.8 | 31.8 | +0.45 (+1.44%) | 8,260,371 |
| 6 Jul 2017 | INR | 31.3 | 31.5 | 31.05 | 31.35 | 31.35 | +0.3 (+0.97%) | 3,188,293 |
| 5 Jul 2017 | INR | 31.3 | 31.55 | 30.75 | 31.05 | 31.05 | -0.2 (-0.64%) | 3,558,480 |
| 4 Jul 2017 | INR | 32 | 32.15 | 31.1 | 31.25 | 31.25 | -0.65 (-2.04%) | 3,311,255 |
