| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 20.2 | 21 | 19.5 | 20.6 | 20.6 | -0.8 (-3.74%) | 130,501 |
| 10 Aug 2017 | INR | 21.8 | 22.2 | 21.2 | 21.4 | 21.4 | -0.35 (-1.61%) | 72,124 |
| 9 Aug 2017 | INR | 22.35 | 22.6 | 21.6 | 21.75 | 21.75 | -0.5 (-2.25%) | 110,600 |
| 8 Aug 2017 | INR | 22.75 | 22.75 | 22.2 | 22.25 | 22.25 | -0.3 (-1.33%) | 61,878 |
| 7 Aug 2017 | INR | 23.4 | 23.4 | 22 | 22.55 | 22.55 | -0.5 (-2.17%) | 115,665 |
| 4 Aug 2017 | INR | 23.35 | 23.55 | 23 | 23.05 | 23.05 | -0.45 (-1.91%) | 87,383 |
| 3 Aug 2017 | INR | 23.4 | 23.75 | 23.05 | 23.5 | 23.5 | 0.0 (0.0%) | 78,157 |
| 2 Aug 2017 | INR | 23.7 | 23.75 | 23.4 | 23.5 | 23.5 | -0.1 (-0.42%) | 43,123 |
| 1 Aug 2017 | INR | 23.6 | 23.9 | 23.5 | 23.6 | 23.6 | 0.0 (0.0%) | 50,924 |
| 31 Jul 2017 | INR | 24 | 24 | 23.55 | 23.6 | 23.6 | -0.1 (-0.42%) | 53,194 |
| 28 Jul 2017 | INR | 23.85 | 23.9 | 23.6 | 23.7 | 23.7 | 0.0 (0.0%) | 44,048 |
| 27 Jul 2017 | INR | 23.95 | 24 | 23.65 | 23.7 | 23.7 | -0.2 (-0.84%) | 71,973 |
| 26 Jul 2017 | INR | 24 | 24.25 | 23.9 | 23.9 | 23.9 | 0.0 (0.0%) | 68,360 |
| 25 Jul 2017 | INR | 24.3 | 24.35 | 23.8 | 23.9 | 23.9 | -0.25 (-1.04%) | 85,734 |
| 24 Jul 2017 | INR | 24.5 | 24.5 | 24.05 | 24.15 | 24.15 | -0.2 (-0.82%) | 87,281 |
| 21 Jul 2017 | INR | 24.1 | 24.6 | 24.1 | 24.35 | 24.35 | +0.15 (+0.62%) | 67,686 |
| 20 Jul 2017 | INR | 24.5 | 24.65 | 23.8 | 24.2 | 24.2 | +0.1 (+0.41%) | 86,665 |
| 19 Jul 2017 | INR | 23.75 | 24.2 | 23.7 | 24.1 | 24.1 | +0.2 (+0.84%) | 46,197 |
| 18 Jul 2017 | INR | 24.2 | 24.2 | 23.75 | 23.9 | 23.9 | -0.15 (-0.62%) | 78,470 |
| 17 Jul 2017 | INR | 24.6 | 24.6 | 24 | 24.05 | 24.05 | -0.15 (-0.62%) | 74,530 |
| 14 Jul 2017 | INR | 24.1 | 24.55 | 24 | 24.2 | 24.2 | -0.15 (-0.62%) | 116,134 |
| 13 Jul 2017 | INR | 24.75 | 24.9 | 24.25 | 24.35 | 24.35 | -0.2 (-0.81%) | 153,336 |
| 12 Jul 2017 | INR | 24.95 | 24.95 | 24.5 | 24.55 | 24.55 | -0.05 (-0.20%) | 132,202 |
| 11 Jul 2017 | INR | 26 | 26 | 24.5 | 24.6 | 24.6 | -1 (-3.91%) | 269,088 |
| 10 Jul 2017 | INR | 25.5 | 27.5 | 24.5 | 25.6 | 25.6 | +0.55 (+2.20%) | 79,720 |
| 7 Jul 2017 | INR | 25.9 | 25.9 | 24.9 | 25.05 | 25.05 | -0.7 (-2.72%) | 387,557 |
| 6 Jul 2017 | INR | 27 | 27.25 | 25.5 | 25.75 | 25.75 | +1.45 (+5.97%) | 2,300,782 |
| 5 Jul 2017 | INR | 25.15 | 25.15 | 24.2 | 24.3 | 24.3 | -0.35 (-1.42%) | 129,226 |
| 4 Jul 2017 | INR | 24.7 | 24.9 | 24.55 | 24.65 | 24.65 | -0.15 (-0.60%) | 48,486 |
| 3 Jul 2017 | INR | 24.4 | 25.2 | 24.4 | 24.8 | 24.8 | +0.4 (+1.64%) | 82,523 |
