| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | INR | 15.9 | 16.4 | 15.9 | 16 | 16 | -0.3 (-1.84%) | 19,593 |
| 23 Aug 2017 | INR | 16.25 | 16.5 | 16.1 | 16.3 | 16.3 | -0.6 (-3.55%) | 9,096 |
| 22 Aug 2017 | INR | 16.65 | 17 | 16 | 16.9 | 16.9 | +0.3 (+1.81%) | 11,341 |
| 21 Aug 2017 | INR | 16.55 | 16.9 | 16.4 | 16.6 | 16.6 | +0.6 (+3.75%) | 2,225 |
| 18 Aug 2017 | INR | 16.45 | 16.45 | 15.9 | 16 | 16 | -1.05 (-6.16%) | 12,794 |
| 17 Aug 2017 | INR | 17.05 | 17.4 | 16.75 | 17.05 | 17.05 | -0.05 (-0.29%) | 4,258 |
| 16 Aug 2017 | INR | 16.8 | 18.15 | 16.25 | 17.1 | 17.1 | +0.4 (+2.40%) | 31,680 |
| 14 Aug 2017 | INR | 15.55 | 17.3 | 15.55 | 16.7 | 16.7 | +1.7 (+11.33%) | 38,695 |
| 11 Aug 2017 | INR | 15.05 | 15.35 | 14.9 | 15 | 15 | -0.5 (-3.23%) | 10,434 |
| 10 Aug 2017 | INR | 15.25 | 16.45 | 15.25 | 15.5 | 15.5 | -0.65 (-4.02%) | 7,544 |
| 9 Aug 2017 | INR | 16.15 | 16.75 | 15.5 | 16.15 | 16.15 | -0.5 (-3.00%) | 37,166 |
| 8 Aug 2017 | INR | 16.9 | 17.15 | 16.35 | 16.65 | 16.65 | -0.5 (-2.92%) | 5,934 |
| 7 Aug 2017 | INR | 16.9 | 17.8 | 16.9 | 17.15 | 17.15 | +0.85 (+5.21%) | 6,879 |
| 4 Aug 2017 | INR | 16.25 | 16.5 | 16 | 16.3 | 16.3 | 0.0 (0.0%) | 9,001 |
| 3 Aug 2017 | INR | 16.45 | 17 | 16.3 | 16.3 | 16.3 | -0.45 (-2.69%) | 2,719 |
| 2 Aug 2017 | INR | 16.5 | 17.3 | 16.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 2,522 |
| 1 Aug 2017 | INR | 16.75 | 16.95 | 16.65 | 16.9 | 16.9 | -0.1 (-0.59%) | 4,585 |
| 31 Jul 2017 | INR | 18 | 18 | 16.8 | 17 | 17 | +0.3 (+1.80%) | 10,126 |
| 28 Jul 2017 | INR | 17 | 17 | 16.6 | 16.7 | 16.7 | -0.25 (-1.47%) | 6,711 |
| 27 Jul 2017 | INR | 17.25 | 17.25 | 16.8 | 16.95 | 16.95 | -0.2 (-1.17%) | 7,571 |
| 26 Jul 2017 | INR | 17.85 | 17.9 | 17.1 | 17.15 | 17.15 | -0.35 (-2%) | 16,402 |
| 25 Jul 2017 | INR | 18.3 | 18.3 | 17.1 | 17.5 | 17.5 | -0.25 (-1.41%) | 10,251 |
| 24 Jul 2017 | INR | 18.4 | 18.4 | 17.65 | 17.75 | 17.75 | -0.45 (-2.47%) | 15,382 |
| 21 Jul 2017 | INR | 18.05 | 18.75 | 17.9 | 18.2 | 18.2 | -0.15 (-0.82%) | 23,832 |
| 20 Jul 2017 | INR | 18.1 | 18.7 | 18 | 18.35 | 18.35 | +0.35 (+1.94%) | 8,416 |
| 19 Jul 2017 | INR | 17.95 | 18.7 | 17.65 | 18 | 18 | +0.25 (+1.41%) | 6,271 |
| 18 Jul 2017 | INR | 17.9 | 18 | 17.5 | 17.75 | 17.75 | -0.25 (-1.39%) | 8,817 |
| 17 Jul 2017 | INR | 18 | 18.55 | 17.75 | 18 | 18 | -0.55 (-2.96%) | 3,025 |
| 14 Jul 2017 | INR | 18.5 | 18.85 | 18 | 18.55 | 18.55 | +0.05 (+0.27%) | 5,543 |
| 13 Jul 2017 | INR | 19 | 19 | 17.85 | 18.5 | 18.5 | 0.0 (0.0%) | 12,285 |
