| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 19 | 19 | 18.4 | 19 | 19 | -0.35 (-1.81%) | 2,469 |
| 10 Aug 2017 | INR | 20.35 | 20.65 | 19.25 | 19.35 | 19.35 | -0.35 (-1.78%) | 6,699 |
| 9 Aug 2017 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -0.35 (-1.75%) | 50 |
| 8 Aug 2017 | INR | 20 | 21.1 | 19.2 | 20.05 | 20.05 | -0.15 (-0.74%) | 8,380 |
| 7 Aug 2017 | INR | 21.2 | 21.2 | 20.2 | 20.2 | 20.2 | -0.8 (-3.81%) | 1,183 |
| 4 Aug 2017 | INR | 20.9 | 21.2 | 19.65 | 21 | 21 | +0.75 (+3.70%) | 8,411 |
| 3 Aug 2017 | INR | 21 | 21 | 20.25 | 20.25 | 20.25 | -0.75 (-3.57%) | 817 |
| 2 Aug 2017 | INR | 21 | 21 | 20.3 | 21 | 21 | +0.05 (+0.24%) | 1,851 |
| 1 Aug 2017 | INR | 21.75 | 21.75 | 20.5 | 20.95 | 20.95 | -0.3 (-1.41%) | 3,667 |
| 31 Jul 2017 | INR | 21.25 | 21.5 | 21.25 | 21.25 | 21.25 | -0.85 (-3.85%) | 5,576 |
| 28 Jul 2017 | INR | 21.8 | 22.2 | 21.5 | 22.1 | 22.1 | +0.95 (+4.49%) | 12,847 |
| 27 Jul 2017 | INR | 22.75 | 22.75 | 21 | 21.15 | 21.15 | -0.8 (-3.64%) | 6,806 |
| 26 Jul 2017 | INR | 20.6 | 22.2 | 20.6 | 21.95 | 21.95 | +0.8 (+3.78%) | 8,658 |
| 25 Jul 2017 | INR | 21.4 | 21.75 | 21.15 | 21.15 | 21.15 | -0.25 (-1.17%) | 1,778 |
| 24 Jul 2017 | INR | 20.8 | 22 | 20.8 | 21.4 | 21.4 | -0.2 (-0.93%) | 3,124 |
| 21 Jul 2017 | INR | 22 | 22.25 | 21.6 | 21.6 | 21.6 | -0.5 (-2.26%) | 1,922 |
| 20 Jul 2017 | INR | 22.1 | 22.15 | 21.55 | 22.1 | 22.1 | -0.55 (-2.43%) | 10,686 |
| 19 Jul 2017 | INR | 22.65 | 23.1 | 22.2 | 22.65 | 22.65 | +0.55 (+2.49%) | 5,193 |
| 18 Jul 2017 | INR | 21.3 | 22.3 | 21.3 | 22.1 | 22.1 | +0.85 (+4%) | 18,437 |
| 17 Jul 2017 | INR | 22 | 22 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 40,350 |
| 14 Jul 2017 | INR | 21.6 | 22.35 | 21.6 | 22.35 | 22.35 | +0.15 (+0.68%) | 905 |
| 13 Jul 2017 | INR | 22 | 23.1 | 21.9 | 22.2 | 22.2 | +0.2 (+0.91%) | 10,124 |
| 12 Jul 2017 | INR | 22.05 | 22.05 | 21.65 | 22 | 22 | -0.55 (-2.44%) | 4,122 |
| 11 Jul 2017 | INR | 23.4 | 23.45 | 21.65 | 22.55 | 22.55 | -0.15 (-0.66%) | 4,361 |
| 7 Jul 2017 | INR | 22.6 | 23.85 | 22.6 | 22.7 | 22.7 | -0.55 (-2.37%) | 12,000 |
| 6 Jul 2017 | INR | 23.25 | 24.15 | 23.25 | 23.25 | 23.25 | -0.9 (-3.73%) | 3,575 |
| 5 Jul 2017 | INR | 23.6 | 24.15 | 23.5 | 24.15 | 24.15 | +1.15 (+5.00%) | 13,372 |
| 4 Jul 2017 | INR | 23 | 23.5 | 23 | 23 | 23 | +0.2 (+0.88%) | 1,375 |
| 3 Jul 2017 | INR | 21.1 | 22.8 | 21.1 | 22.8 | 22.8 | +1.05 (+4.83%) | 7,916 |
| 30 Jun 2017 | INR | 22 | 22.5 | 21.75 | 21.75 | 21.75 | -0.5 (-2.25%) | 2,601 |
