| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | INR | 17.3 | 17.3 | 16.2 | 16.95 | 16.95 | -0.15 (-0.88%) | 10,806 |
| 7 Aug 2017 | INR | 16.45 | 17.6 | 16.45 | 17.1 | 17.1 | +0.9 (+5.56%) | 15,948 |
| 4 Aug 2017 | INR | 16.5 | 16.5 | 15.95 | 16.2 | 16.2 | -0.1 (-0.61%) | 5,495 |
| 3 Aug 2017 | INR | 16.5 | 16.85 | 16.25 | 16.3 | 16.3 | -0.4 (-2.40%) | 15,594 |
| 2 Aug 2017 | INR | 16.45 | 17.2 | 16.4 | 16.7 | 16.7 | +0.05 (+0.30%) | 3,765 |
| 1 Aug 2017 | INR | 16.8 | 17.2 | 16.15 | 16.65 | 16.65 | -0.4 (-2.35%) | 7,783 |
| 31 Jul 2017 | INR | 17 | 17.2 | 16.65 | 17.05 | 17.05 | +0.2 (+1.19%) | 13,809 |
| 28 Jul 2017 | INR | 16.95 | 16.95 | 16.55 | 16.85 | 16.85 | -0.05 (-0.30%) | 8,862 |
| 27 Jul 2017 | INR | 17.05 | 17.3 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 11,904 |
| 26 Jul 2017 | INR | 17.75 | 17.9 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 23,621 |
| 25 Jul 2017 | INR | 17.6 | 18 | 17.3 | 17.5 | 17.5 | -0.1 (-0.57%) | 10,221 |
| 24 Jul 2017 | INR | 18.4 | 18.4 | 17.55 | 17.6 | 17.6 | -0.55 (-3.03%) | 25,837 |
| 21 Jul 2017 | INR | 18.45 | 18.7 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 5,714 |
| 20 Jul 2017 | INR | 17.85 | 18.75 | 17.85 | 18.3 | 18.3 | +0.45 (+2.52%) | 16,367 |
| 19 Jul 2017 | INR | 17.6 | 18.4 | 17.3 | 17.85 | 17.85 | -0.1 (-0.56%) | 11,971 |
| 18 Jul 2017 | INR | 18.05 | 18.05 | 17.5 | 17.95 | 17.95 | -0.2 (-1.10%) | 10,819 |
| 17 Jul 2017 | INR | 18.25 | 18.55 | 17.7 | 18.15 | 18.15 | -0.35 (-1.89%) | 3,136 |
| 14 Jul 2017 | INR | 18.35 | 19 | 18.3 | 18.5 | 18.5 | +0.1 (+0.54%) | 6,777 |
| 13 Jul 2017 | INR | 18.5 | 19.2 | 18 | 18.4 | 18.4 | -0.1 (-0.54%) | 16,065 |
| 12 Jul 2017 | INR | 18.6 | 18.85 | 18.25 | 18.5 | 18.5 | -0.35 (-1.86%) | 7,334 |
| 11 Jul 2017 | INR | 19.15 | 19.4 | 18.6 | 18.85 | 18.85 | -0.55 (-2.84%) | 13,877 |
| 10 Jul 2017 | INR | 19.4 | 19.4 | 19 | 19.4 | 19.4 | +0.55 (+2.92%) | 3,080 |
| 7 Jul 2017 | INR | 18.95 | 19.1 | 18.5 | 18.85 | 18.85 | -0.35 (-1.82%) | 43,380 |
| 6 Jul 2017 | INR | 20 | 20.1 | 19 | 19.2 | 19.2 | +0.85 (+4.63%) | 37,935 |
| 5 Jul 2017 | INR | 17.2 | 18.35 | 17.2 | 18.35 | 18.35 | +1.65 (+9.88%) | 19,325 |
| 4 Jul 2017 | INR | 16.95 | 17.4 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 12,151 |
| 3 Jul 2017 | INR | 16 | 16.65 | 15.3 | 16.5 | 16.5 | +0.5 (+3.13%) | 7,760 |
| 30 Jun 2017 | INR | 16.1 | 16.25 | 15.75 | 16 | 16 | -0.25 (-1.54%) | 15,376 |
| 29 Jun 2017 | INR | 16.15 | 16.4 | 16 | 16.25 | 16.25 | +0.35 (+2.20%) | 2,561 |
| 28 Jun 2017 | INR | 15.75 | 16.75 | 15.1 | 15.9 | 15.9 | -0.1 (-0.63%) | 4,473 |
