| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 22.2 | 23.2 | 21 | 22.75 | 22.75 | -0.15 (-0.66%) | 681,259 |
| 10 Aug 2017 | INR | 23 | 23.9 | 22 | 22.9 | 22.9 | -0.8 (-3.38%) | 939,126 |
| 9 Aug 2017 | INR | 24.4 | 24.4 | 23.55 | 23.7 | 23.7 | -0.75 (-3.07%) | 302,171 |
| 8 Aug 2017 | INR | 24.95 | 25.35 | 24 | 24.45 | 24.45 | -0.5 (-2.00%) | 203,492 |
| 7 Aug 2017 | INR | 25.3 | 26.3 | 24.8 | 24.95 | 24.95 | +0.35 (+1.42%) | 617,815 |
| 4 Aug 2017 | INR | 24.8 | 25.35 | 24.15 | 24.6 | 24.6 | 0.0 (0.0%) | 389,129 |
| 3 Aug 2017 | INR | 24.5 | 25 | 24.45 | 24.6 | 24.6 | -0.4 (-1.60%) | 437,278 |
| 2 Aug 2017 | INR | 25.55 | 25.95 | 24.75 | 25 | 25 | -0.5 (-1.96%) | 473,177 |
| 1 Aug 2017 | INR | 24.45 | 25.5 | 24.4 | 25.5 | 25.5 | +1.2 (+4.94%) | 1,167,907 |
| 31 Jul 2017 | INR | 24 | 24.55 | 23.9 | 24.3 | 24.3 | +0.5 (+2.10%) | 352,460 |
| 28 Jul 2017 | INR | 24 | 24.35 | 23.5 | 23.8 | 23.8 | -0.25 (-1.04%) | 649,941 |
| 27 Jul 2017 | INR | 25.45 | 25.45 | 24 | 24.05 | 24.05 | -1.2 (-4.75%) | 846,982 |
| 26 Jul 2017 | INR | 25.8 | 26.7 | 25.05 | 25.25 | 25.25 | -0.65 (-2.51%) | 920,951 |
| 25 Jul 2017 | INR | 25.6 | 26.4 | 25.35 | 25.9 | 25.9 | -0.2 (-0.77%) | 630,238 |
| 24 Jul 2017 | INR | 26.4 | 26.7 | 25.5 | 26.1 | 26.1 | +0.15 (+0.58%) | 509,203 |
| 21 Jul 2017 | INR | 25.95 | 26.5 | 25.4 | 25.95 | 25.95 | +0.5 (+1.96%) | 1,436,761 |
| 20 Jul 2017 | INR | 24.8 | 25.45 | 24.3 | 25.45 | 25.45 | +1.2 (+4.95%) | 2,313,668 |
| 19 Jul 2017 | INR | 23.4 | 24.3 | 23.2 | 24.25 | 24.25 | +1.1 (+4.75%) | 1,198,225 |
| 18 Jul 2017 | INR | 24.35 | 25 | 22.85 | 23.15 | 23.15 | -0.9 (-3.74%) | 3,651,593 |
| 17 Jul 2017 | INR | 25 | 25.4 | 23.9 | 24.05 | 24.05 | -0.7 (-2.83%) | 717,028 |
| 14 Jul 2017 | INR | 25.5 | 25.5 | 24.1 | 24.75 | 24.75 | -0.2 (-0.80%) | 730,696 |
| 13 Jul 2017 | INR | 24.75 | 25.9 | 24.25 | 24.95 | 24.95 | +0.25 (+1.01%) | 1,963,785 |
| 12 Jul 2017 | INR | 26 | 26.4 | 24.65 | 24.7 | 24.7 | -1.2 (-4.63%) | 2,231,821 |
| 11 Jul 2017 | INR | 27.9 | 28.15 | 25.75 | 25.9 | 25.9 | -1.75 (-6.33%) | 1,551,969 |
| 10 Jul 2017 | INR | 28.5 | 29.95 | 27.2 | 27.65 | 27.65 | -1.2 (-4.16%) | 1,752,627 |
| 7 Jul 2017 | INR | 26 | 29.6 | 26 | 28.85 | 28.85 | +1.7 (+6.26%) | 8,157,190 |
| 6 Jul 2017 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -3 (-9.95%) | 247,088 |
| 5 Jul 2017 | INR | 31.5 | 31.9 | 30.15 | 30.15 | 30.15 | -3.35 (-10%) | 2,281,240 |
| 4 Jul 2017 | INR | 29.8 | 33.5 | 29.5 | 33.5 | 33.5 | +5.55 (+19.86%) | 14,255,673 |
| 3 Jul 2017 | INR | 23.8 | 27.95 | 23.65 | 27.95 | 27.95 | +4.65 (+19.96%) | 7,211,183 |
