| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | INR | 7.85 | 8.15 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 59,208 |
| 14 Aug 2017 | INR | 8.4 | 8.4 | 7.8 | 7.8 | 7.8 | -0.35 (-4.29%) | 61,907 |
| 11 Aug 2017 | INR | 8.2 | 8.4 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 135,572 |
| 10 Aug 2017 | INR | 8.8 | 8.9 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 50,324 |
| 9 Aug 2017 | INR | 9.1 | 9.35 | 8.8 | 9 | 9 | -0.1 (-1.10%) | 43,430 |
| 8 Aug 2017 | INR | 9.8 | 9.8 | 9.1 | 9.1 | 9.1 | -0.45 (-4.71%) | 156,257 |
| 7 Aug 2017 | INR | 9.95 | 10 | 9.5 | 9.55 | 9.55 | -0.35 (-3.54%) | 25,277 |
| 4 Aug 2017 | INR | 10.1 | 10.1 | 9.6 | 9.9 | 9.9 | +0.25 (+2.59%) | 30,904 |
| 3 Aug 2017 | INR | 9.2 | 9.7 | 9.2 | 9.65 | 9.65 | +0.4 (+4.32%) | 102,084 |
| 2 Aug 2017 | INR | 9.15 | 9.75 | 9.1 | 9.25 | 9.25 | -0.1 (-1.07%) | 17,298 |
| 1 Aug 2017 | INR | 9.45 | 9.6 | 9.2 | 9.35 | 9.35 | +0.1 (+1.08%) | 28,402 |
| 31 Jul 2017 | INR | 9.25 | 9.35 | 9.15 | 9.25 | 9.25 | -0.25 (-2.63%) | 77,086 |
| 28 Jul 2017 | INR | 9.45 | 9.9 | 9.4 | 9.5 | 9.5 | -0.3 (-3.06%) | 90,627 |
| 27 Jul 2017 | INR | 10.1 | 10.1 | 9.65 | 9.8 | 9.8 | -0.05 (-0.51%) | 39,536 |
| 26 Jul 2017 | INR | 9.9 | 10.2 | 9.65 | 9.85 | 9.85 | -0.2 (-1.99%) | 68,206 |
| 25 Jul 2017 | INR | 10.6 | 10.6 | 9.95 | 10.05 | 10.05 | -0.4 (-3.83%) | 178,080 |
| 24 Jul 2017 | INR | 11 | 11 | 10.3 | 10.45 | 10.45 | -0.3 (-2.79%) | 89,257 |
| 21 Jul 2017 | INR | 10.9 | 11.15 | 10.75 | 10.75 | 10.75 | -0.15 (-1.38%) | 23,009 |
| 20 Jul 2017 | INR | 10.4 | 11.1 | 10.4 | 10.9 | 10.9 | +0.2 (+1.87%) | 50,826 |
| 19 Jul 2017 | INR | 10.7 | 10.85 | 10.4 | 10.7 | 10.7 | +0.2 (+1.90%) | 66,190 |
| 18 Jul 2017 | INR | 10.6 | 10.6 | 10.2 | 10.5 | 10.5 | -0.05 (-0.47%) | 57,981 |
| 17 Jul 2017 | INR | 10.9 | 10.9 | 10.4 | 10.55 | 10.55 | -0.35 (-3.21%) | 138,853 |
| 14 Jul 2017 | INR | 11 | 11.3 | 10.85 | 10.9 | 10.9 | -0.1 (-0.91%) | 53,852 |
| 13 Jul 2017 | INR | 11 | 11.35 | 10.9 | 11 | 11 | -0.05 (-0.45%) | 47,606 |
| 12 Jul 2017 | INR | 11.15 | 11.35 | 10.95 | 11.05 | 11.05 | -0.15 (-1.34%) | 47,981 |
| 11 Jul 2017 | INR | 11.2 | 11.6 | 11 | 11.2 | 11.2 | 0.0 (0.0%) | 46,817 |
| 10 Jul 2017 | INR | 11 | 11.65 | 11 | 11.2 | 11.2 | -0.1 (-0.88%) | 6,046 |
| 7 Jul 2017 | INR | 11.05 | 11.4 | 10.95 | 11.3 | 11.3 | +0.2 (+1.80%) | 59,307 |
| 6 Jul 2017 | INR | 11.15 | 11.35 | 10.95 | 11.1 | 11.1 | +0.1 (+0.91%) | 45,226 |
| 5 Jul 2017 | INR | 10.9 | 11.15 | 10.85 | 11 | 11 | 0.0 (0.0%) | 30,614 |
