| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | INR | 23.2 | 23.65 | 23.1 | 23.25 | 23.25 | +0.2 (+0.87%) | 373,056 |
| 2 Aug 2017 | INR | 23.35 | 23.6 | 22.9 | 23.05 | 23.05 | -0.4 (-1.71%) | 368,945 |
| 1 Aug 2017 | INR | 23.8 | 23.8 | 23.3 | 23.45 | 23.45 | +0.15 (+0.64%) | 361,443 |
| 31 Jul 2017 | INR | 24.4 | 24.4 | 23.15 | 23.3 | 23.3 | -0.75 (-3.12%) | 501,862 |
| 28 Jul 2017 | INR | 24.2 | 24.55 | 23.85 | 24.05 | 24.05 | 0.0 (0.0%) | 470,494 |
| 27 Jul 2017 | INR | 25 | 25 | 23.95 | 24.05 | 24.05 | -0.85 (-3.41%) | 558,428 |
| 26 Jul 2017 | INR | 24.3 | 25.7 | 24.25 | 24.9 | 24.9 | +0.65 (+2.68%) | 709,131 |
| 25 Jul 2017 | INR | 24.65 | 24.9 | 24.1 | 24.25 | 24.25 | -0.3 (-1.22%) | 543,089 |
| 24 Jul 2017 | INR | 25.2 | 25.25 | 24.45 | 24.55 | 24.55 | -0.45 (-1.80%) | 421,844 |
| 21 Jul 2017 | INR | 25.3 | 25.35 | 24.4 | 25 | 25 | -0.1 (-0.40%) | 794,777 |
| 20 Jul 2017 | INR | 24.1 | 25.3 | 24.1 | 25.1 | 25.1 | +1.05 (+4.37%) | 927,117 |
| 19 Jul 2017 | INR | 23.3 | 24.2 | 23.3 | 24.05 | 24.05 | +0.7 (+3.00%) | 613,527 |
| 18 Jul 2017 | INR | 24.4 | 24.4 | 23.25 | 23.35 | 23.35 | -1.05 (-4.30%) | 567,539 |
| 17 Jul 2017 | INR | 24.8 | 25 | 24.1 | 24.4 | 24.4 | 0.0 (0.0%) | 615,104 |
| 14 Jul 2017 | INR | 25 | 25 | 24.15 | 24.4 | 24.4 | -0.55 (-2.20%) | 552,826 |
| 13 Jul 2017 | INR | 25.5 | 25.8 | 24.5 | 24.95 | 24.95 | -0.65 (-2.54%) | 1,076,454 |
| 12 Jul 2017 | INR | 24.2 | 27.25 | 23.3 | 25.6 | 25.6 | +1.4 (+5.79%) | 2,227,462 |
| 11 Jul 2017 | INR | 24.75 | 24.95 | 24.05 | 24.2 | 24.2 | -0.15 (-0.62%) | 872,179 |
| 10 Jul 2017 | INR | 25.05 | 25.05 | 24.05 | 24.35 | 24.35 | -0.5 (-2.01%) | 614,048 |
| 7 Jul 2017 | INR | 21.1 | 25.3 | 21.1 | 24.85 | 24.85 | +3.7 (+17.49%) | 2,715,598 |
| 6 Jul 2017 | INR | 21.3 | 21.4 | 21.05 | 21.15 | 21.15 | -0.1 (-0.47%) | 381,536 |
| 5 Jul 2017 | INR | 20.85 | 21.25 | 20.8 | 21.25 | 21.25 | +0.25 (+1.19%) | 467,754 |
| 4 Jul 2017 | INR | 21.3 | 21.35 | 20.95 | 21 | 21 | -0.2 (-0.94%) | 393,731 |
| 3 Jul 2017 | INR | 21.55 | 21.55 | 21.1 | 21.2 | 21.2 | -0.05 (-0.24%) | 283,453 |
| 30 Jun 2017 | INR | 21.1 | 21.6 | 21.1 | 21.25 | 21.25 | +0.05 (+0.24%) | 482,919 |
| 29 Jun 2017 | INR | 21.65 | 21.65 | 21.15 | 21.2 | 21.2 | -0.1 (-0.47%) | 361,683 |
| 28 Jun 2017 | INR | 21.45 | 21.55 | 21.15 | 21.3 | 21.3 | -0.15 (-0.70%) | 344,696 |
| 27 Jun 2017 | INR | 21.3 | 21.7 | 21.05 | 21.45 | 21.45 | +0.3 (+1.42%) | 376,474 |
| 23 Jun 2017 | INR | 21.5 | 21.7 | 21.1 | 21.15 | 21.15 | -0.4 (-1.86%) | 372,001 |
| 22 Jun 2017 | INR | 21.2 | 22.9 | 21.2 | 21.55 | 21.55 | +0.3 (+1.41%) | 652,801 |
