| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | INR | 26.75 | 26.8 | 24.7 | 24.85 | 24.85 | -1.7 (-6.40%) | 3,240 |
| 1 Sep 2017 | INR | 27.4 | 27.4 | 24.95 | 26.55 | 26.55 | +0.7 (+2.71%) | 4,372 |
| 31 Aug 2017 | INR | 26.2 | 26.2 | 24.7 | 25.85 | 25.85 | +0.65 (+2.58%) | 1,352 |
| 30 Aug 2017 | INR | 27.85 | 27.95 | 25 | 25.2 | 25.2 | -0.5 (-1.95%) | 5,575 |
| 29 Aug 2017 | INR | 27.2 | 27.2 | 25 | 25.7 | 25.7 | +0.6 (+2.39%) | 1,116 |
| 28 Aug 2017 | INR | 27.8 | 27.85 | 24.7 | 25.1 | 25.1 | -0.4 (-1.57%) | 6,874 |
| 24 Aug 2017 | INR | 26.85 | 26.85 | 23.75 | 25.5 | 25.5 | +0.5 (+2%) | 3,365 |
| 23 Aug 2017 | INR | 27.25 | 27.25 | 24.8 | 25 | 25 | -2.3 (-8.42%) | 9,917 |
| 22 Aug 2017 | INR | 28.45 | 28.45 | 24.25 | 27.3 | 27.3 | +0.5 (+1.87%) | 2,502 |
| 21 Aug 2017 | INR | 28 | 28 | 24.5 | 26.8 | 26.8 | +0.35 (+1.32%) | 2,403 |
| 18 Aug 2017 | INR | 26 | 26.7 | 26 | 26.45 | 26.45 | +0.95 (+3.73%) | 2,170 |
| 17 Aug 2017 | INR | 25.85 | 25.9 | 23.5 | 25.5 | 25.5 | +0.55 (+2.20%) | 1,615 |
| 16 Aug 2017 | INR | 25.5 | 25.95 | 24.5 | 24.95 | 24.95 | -0.55 (-2.16%) | 3,670 |
| 14 Aug 2017 | INR | 25.5 | 25.5 | 25.3 | 25.5 | 25.5 | +0.4 (+1.59%) | 1,768 |
| 11 Aug 2017 | INR | 25 | 25.9 | 23.55 | 25.1 | 25.1 | -0.4 (-1.57%) | 1,841 |
| 10 Aug 2017 | INR | 25 | 25.5 | 23.2 | 25.5 | 25.5 | +0.5 (+2%) | 3,140 |
| 9 Aug 2017 | INR | 25 | 25.5 | 25 | 25 | 25 | -0.5 (-1.96%) | 2,526 |
| 8 Aug 2017 | INR | 27.7 | 27.75 | 24.3 | 25.5 | 25.5 | +0.05 (+0.20%) | 2,450 |
| 7 Aug 2017 | INR | 23.3 | 25.5 | 23.3 | 25.45 | 25.45 | -0.4 (-1.55%) | 705 |
| 4 Aug 2017 | INR | 24.65 | 27.85 | 22 | 25.85 | 25.85 | +0.5 (+1.97%) | 4,407 |
| 3 Aug 2017 | INR | 25.5 | 25.85 | 23.55 | 25.35 | 25.35 | -0.15 (-0.59%) | 3,194 |
| 2 Aug 2017 | INR | 26.7 | 26.7 | 23.75 | 25.5 | 25.5 | +0.85 (+3.45%) | 1,099 |
| 1 Aug 2017 | INR | 25.4 | 25.5 | 24.65 | 24.65 | 24.65 | -0.2 (-0.80%) | 302 |
| 31 Jul 2017 | INR | 28 | 28 | 24 | 24.85 | 24.85 | +0.9 (+3.76%) | 1,027 |
| 28 Jul 2017 | INR | 25.5 | 25.5 | 22.4 | 23.95 | 23.95 | +0.65 (+2.79%) | 2,604 |
| 27 Jul 2017 | INR | 24.45 | 25.5 | 23 | 23.3 | 23.3 | -1.15 (-4.70%) | 1,727 |
| 26 Jul 2017 | INR | 24.85 | 25.5 | 24.4 | 24.45 | 24.45 | +0.7 (+2.95%) | 1,449 |
| 25 Jul 2017 | INR | 22.4 | 25 | 22.25 | 23.75 | 23.75 | -2.45 (-9.35%) | 3,583 |
| 24 Jul 2017 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | -0.3 (-1.13%) | 0 |
| 21 Jul 2017 | INR | 27.6 | 27.6 | 26.2 | 26.5 | 26.5 | +2.45 (+10.19%) | 260 |
