| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | INR | 38.8 | 40.5 | 37.15 | 37.95 | 37.95 | -1.05 (-2.69%) | 2,956 |
| 8 Aug 2017 | INR | 41 | 42.95 | 39 | 39 | 39 | -3.95 (-9.20%) | 11,270 |
| 7 Aug 2017 | INR | 42.8 | 43 | 40.8 | 42.95 | 42.95 | +1.45 (+3.49%) | 4,106 |
| 4 Aug 2017 | INR | 37.3 | 43.75 | 37.3 | 41.5 | 41.5 | -0.85 (-2.01%) | 4,250 |
| 3 Aug 2017 | INR | 43.2 | 44.5 | 42 | 42.35 | 42.35 | -0.95 (-2.19%) | 17,340 |
| 2 Aug 2017 | INR | 42.3 | 43.85 | 42 | 43.3 | 43.3 | +0.5 (+1.17%) | 4,113 |
| 1 Aug 2017 | INR | 43.05 | 45.5 | 42.8 | 42.8 | 42.8 | -0.3 (-0.70%) | 14,143 |
| 31 Jul 2017 | INR | 41.25 | 43.5 | 40.8 | 43.1 | 43.1 | +3.8 (+9.67%) | 27,203 |
| 28 Jul 2017 | INR | 37.5 | 41.35 | 36.5 | 39.3 | 39.3 | +1.45 (+3.83%) | 13,738 |
| 27 Jul 2017 | INR | 39 | 39 | 37 | 37.85 | 37.85 | -0.1 (-0.26%) | 2,300 |
| 26 Jul 2017 | INR | 38.1 | 38.85 | 37.3 | 37.95 | 37.95 | +0.1 (+0.26%) | 48,991 |
| 25 Jul 2017 | INR | 36.5 | 38.1 | 35.15 | 37.85 | 37.85 | +1 (+2.71%) | 27,768 |
| 24 Jul 2017 | INR | 37 | 37.45 | 35.05 | 36.85 | 36.85 | +0.55 (+1.52%) | 22,213 |
| 21 Jul 2017 | INR | 37 | 37 | 35.5 | 36.3 | 36.3 | +0.35 (+0.97%) | 2,450 |
| 20 Jul 2017 | INR | 37 | 37 | 35.05 | 35.95 | 35.95 | -0.6 (-1.64%) | 2,680 |
| 19 Jul 2017 | INR | 37 | 37.25 | 35 | 36.55 | 36.55 | +0.4 (+1.11%) | 1,420 |
| 18 Jul 2017 | INR | 37 | 37 | 35.05 | 36.15 | 36.15 | -0.65 (-1.77%) | 450 |
| 17 Jul 2017 | INR | 37 | 37.5 | 35.25 | 36.8 | 36.8 | +0.5 (+1.38%) | 4,660 |
| 14 Jul 2017 | INR | 37 | 37 | 36 | 36.3 | 36.3 | -0.35 (-0.95%) | 200 |
| 13 Jul 2017 | INR | 37 | 37 | 35.55 | 36.65 | 36.65 | +0.35 (+0.96%) | 430 |
| 12 Jul 2017 | INR | 37 | 37 | 35.55 | 36.3 | 36.3 | 0.0 (0.0%) | 970 |
| 11 Jul 2017 | INR | 37 | 37 | 35.55 | 36.3 | 36.3 | -0.25 (-0.68%) | 300 |
| 10 Jul 2017 | INR | 37 | 37 | 35.5 | 36.55 | 36.55 | -0.05 (-0.14%) | 477 |
| 7 Jul 2017 | INR | 37.6 | 37.6 | 35 | 36.6 | 36.6 | +0.15 (+0.41%) | 832 |
| 6 Jul 2017 | INR | 37 | 37.6 | 34.05 | 36.45 | 36.45 | -0.3 (-0.82%) | 919 |
| 5 Jul 2017 | INR | 37.2 | 37.2 | 36.75 | 36.75 | 36.75 | +1.6 (+4.55%) | 260 |
| 4 Jul 2017 | INR | 35 | 37.7 | 34 | 35.15 | 35.15 | +0.05 (+0.14%) | 70,100 |
| 3 Jul 2017 | INR | 34.5 | 36 | 34 | 35.1 | 35.1 | +1.4 (+4.15%) | 1,640 |
| 30 Jun 2017 | INR | 35 | 35.45 | 33.05 | 33.7 | 33.7 | +0.1 (+0.30%) | 1,035 |
| 29 Jun 2017 | INR | 35 | 35 | 33.05 | 33.6 | 33.6 | -0.6 (-1.75%) | 710 |
